Canada markets close in 5 hours 53 minutes

TerrAscend Corp. (TRSSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.4550-0.0250 (-1.69%)
As of 09:46AM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20231.43121.45501.43121.45501.4550670
Feb 07, 20231.53001.55301.42001.48001.480069,700
Feb 06, 20231.55001.58001.49501.51001.510073,300
Feb 03, 20231.51001.59001.49001.49001.490060,900
Feb 02, 20231.49001.56501.44001.52001.5200270,900
Feb 01, 20231.23001.50001.23001.48001.4800135,800
Jan 31, 20231.26001.40001.24001.37601.376048,100
Jan 30, 20231.26001.35001.25001.25001.250097,400
Jan 27, 20231.21001.28001.21001.25001.250043,100
Jan 26, 20231.26001.32201.15001.21001.2100258,700
Jan 25, 20231.34001.37001.27101.32001.320054,500
Jan 24, 20231.35001.36001.30001.34001.340028,700
Jan 23, 20231.37001.40601.31001.34301.3430171,600
Jan 20, 20231.25001.42001.25001.37001.370045,900
Jan 19, 20231.44001.44001.35001.39001.390057,200
Jan 18, 20231.45001.48001.42001.43001.430045,700
Jan 17, 20231.42001.50001.42001.48201.482083,500
Jan 13, 20231.53001.55801.44001.49801.4980149,400
Jan 12, 20231.46001.55001.42001.53001.530041,900
Jan 11, 20231.41001.47001.39001.46001.460075,300
Jan 10, 20231.37001.43001.33001.41601.4160140,800
Jan 09, 20231.25001.47001.25001.37001.370094,500
Jan 06, 20231.40001.46001.36001.42001.4200164,500
Jan 05, 20231.15001.40001.15001.40001.4000234,700
Jan 04, 20231.17801.24001.11001.21001.2100110,200
Jan 03, 20231.03001.18001.03001.11101.11105,043,000
Dec 30, 20221.05001.13001.03001.13001.1300543,700
Dec 29, 20221.00001.09001.00001.08001.0800441,400
Dec 28, 20221.10001.17001.01001.02001.0200623,100
Dec 27, 20221.19001.29001.11001.13001.1300283,800
Dec 23, 20221.20001.27001.15001.17001.1700519,800
Dec 22, 20221.29501.29501.17501.19001.1900339,500
Dec 21, 20221.25001.32001.20001.27501.2750608,700
Dec 20, 20221.25001.36301.24301.27001.2700519,300
Dec 19, 20221.58501.64601.26001.29601.2960680,700
Dec 16, 20221.51001.70001.50001.63501.6350356,100
Dec 15, 20221.66501.74101.50001.55001.5500371,500
Dec 14, 20221.79701.82501.59301.60001.6000341,000
Dec 13, 20221.88701.94001.76001.88001.8800314,000
Dec 12, 20221.92002.02001.83001.90001.9000132,100
Dec 09, 20221.73502.13001.73502.01802.0180443,800
Dec 08, 20221.95202.00001.77701.78001.7800316,200
Dec 07, 20222.14002.14001.86002.05002.0500420,700
Dec 06, 20222.38002.38001.77002.17002.1700759,400
Dec 05, 20222.18002.50002.15002.24002.24001,112,400
Dec 02, 20222.05002.26201.84002.13002.1300731,100
Dec 01, 20221.80002.12001.80002.05002.0500432,000
Nov 30, 20221.83501.91401.82001.89001.8900162,700
Nov 29, 20221.86501.89001.80001.85001.8500125,200
Nov 28, 20221.85001.92001.74601.89001.89006,237,900
Nov 25, 20221.85001.99001.70001.85001.850082,300
Nov 23, 20221.78002.00601.65301.78001.7800697,200
Nov 22, 20221.53001.73001.53001.73001.730086,300
Nov 21, 20221.78001.78801.60001.62001.6200145,300
Nov 18, 20221.83201.85601.65001.78001.7800244,100
Nov 17, 20221.72001.86001.65001.86001.8600314,700
Nov 16, 20221.67501.75001.58001.74001.7400257,100
Nov 15, 20221.58001.67001.53001.67001.6700585,900
Nov 14, 20221.59001.68001.51001.53001.5300480,000
Nov 11, 20221.63001.64001.58001.58601.5860135,600
Nov 10, 20221.48001.65001.48001.61001.6100165,500
Nov 09, 20221.64001.70001.52001.59001.5900319,200
Nov 08, 20221.54001.60001.48001.54001.5400127,500
Nov 07, 20221.63001.64001.50001.50701.5070197,400
Nov 04, 20221.60001.63001.56001.59001.5900116,800
Nov 03, 20221.50001.58001.50001.56001.5600208,000
Nov 02, 20221.52001.60001.50001.51001.5100121,900
Nov 01, 20221.64001.69001.52001.58901.5890175,300
Oct 31, 20221.54001.70301.50001.64001.6400496,100
Oct 28, 20221.55501.59001.50001.53001.530073,800
Oct 27, 20221.60001.60001.54601.54701.547094,000
Oct 26, 20221.58001.65101.58001.61001.6100221,500
Oct 25, 20221.54001.73001.54001.58001.5800270,500
Oct 24, 20221.50001.64001.48001.53001.5300188,300
Oct 21, 20221.65001.65001.57001.62901.6290147,600
Oct 20, 20221.60001.68301.54701.61001.6100177,300
Oct 19, 20221.43001.65401.43001.59501.5950354,400
Oct 18, 20221.47001.52001.43101.52001.5200628,000
Oct 17, 20221.47001.57001.45001.47001.4700325,700
Oct 14, 20221.50001.59001.40001.49001.4900308,200
Oct 13, 20221.44801.58001.44001.52001.5200418,500
Oct 12, 20221.55001.55001.46001.48001.4800227,000
Oct 11, 20221.70001.70001.40001.49001.4900591,300
Oct 10, 20221.65001.80001.52001.56001.5600279,600
Oct 07, 20221.80001.97001.55001.64001.64001,506,900
Oct 06, 20221.32002.00001.32001.68001.6800939,400
Oct 05, 20221.26001.38701.26001.35001.3500192,500
Oct 04, 20221.23001.39001.23001.38001.3800176,900
Oct 03, 20221.27501.35001.22001.31501.3150360,900
Sept 30, 20221.29001.34001.21001.28001.2800301,700
Sept 29, 20221.38001.38001.28001.29001.2900150,200
Sept 28, 20221.32001.40001.30001.40001.4000465,400
Sept 27, 20221.31201.38001.28001.30001.3000266,500
Sept 26, 20221.30001.40001.30001.32001.3200424,000
Sept 23, 20221.49501.49501.32001.34001.3400763,500
Sept 22, 20221.55001.55001.49001.49001.4900344,500
Sept 21, 20221.60001.60001.55001.55001.5500105,500
Sept 20, 20221.55501.59001.55001.58001.5800139,000
Sept 19, 20221.56001.65001.56001.56001.5600387,100
Sept 16, 20221.65001.65001.55001.57001.5700159,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...