TRSSF - TerrAscend Corp.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | 1.5676 | 1.5800 | 1.5676 | 1.5700 | 1.5700 | 2,049 |
| Jun 05, 2023 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 58,700 |
| Jun 02, 2023 | 1.5900 | 1.5930 | 1.5600 | 1.5930 | 1.5930 | 33,800 |
| Jun 01, 2023 | 1.6400 | 1.6700 | 1.5300 | 1.5700 | 1.5700 | 159,200 |
| May 31, 2023 | 1.6800 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 27,600 |
| May 30, 2023 | 1.5500 | 1.6800 | 1.5500 | 1.6720 | 1.6720 | 65,000 |
| May 26, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 67,800 |
| May 25, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6510 | 1.6510 | 38,300 |
| May 24, 2023 | 1.7400 | 1.7400 | 1.6100 | 1.6310 | 1.6310 | 38,900 |
| May 23, 2023 | 1.6000 | 1.6960 | 1.6000 | 1.6500 | 1.6500 | 64,000 |
| May 22, 2023 | 1.6200 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 59,500 |
| May 19, 2023 | 1.4500 | 1.6800 | 1.4500 | 1.6800 | 1.6800 | 136,800 |
| May 18, 2023 | 1.5750 | 1.6500 | 1.5750 | 1.6400 | 1.6400 | 65,300 |
| May 17, 2023 | 1.6030 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 51,100 |
| May 16, 2023 | 1.5200 | 1.6200 | 1.5200 | 1.6000 | 1.6000 | 235,900 |
| May 15, 2023 | 1.5100 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 80,800 |
| May 12, 2023 | 1.7300 | 1.7340 | 1.5200 | 1.6100 | 1.6100 | 347,700 |
| May 11, 2023 | 1.7230 | 1.7600 | 1.5800 | 1.6700 | 1.6700 | 286,800 |
| May 10, 2023 | 1.8400 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 152,400 |
| May 09, 2023 | 1.8650 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 314,900 |
| May 08, 2023 | 1.7700 | 1.8950 | 1.7400 | 1.8800 | 1.8800 | 226,000 |
| May 05, 2023 | 1.7300 | 1.9000 | 1.6500 | 1.8100 | 1.8100 | 514,400 |
| May 04, 2023 | 1.6000 | 1.8400 | 1.5400 | 1.7200 | 1.7200 | 164,200 |
| May 03, 2023 | 1.6500 | 1.6500 | 1.5900 | 1.6050 | 1.6050 | 124,700 |
| May 02, 2023 | 1.6000 | 1.6820 | 1.5730 | 1.6500 | 1.6500 | 37,900 |
| May 01, 2023 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 342,300 |
| Apr 28, 2023 | 1.5900 | 1.6800 | 1.5710 | 1.6800 | 1.6800 | 182,900 |
| Apr 27, 2023 | 1.5600 | 1.7400 | 1.5600 | 1.6000 | 1.6000 | 178,400 |
| Apr 26, 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5170 | 1.5170 | 131,100 |
| Apr 25, 2023 | 1.5150 | 1.6000 | 1.5150 | 1.5200 | 1.5200 | 54,000 |
| Apr 24, 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 59,300 |
| Apr 21, 2023 | 1.5900 | 1.6400 | 1.5000 | 1.5210 | 1.5210 | 102,400 |
| Apr 20, 2023 | 1.6900 | 1.7200 | 1.5510 | 1.6000 | 1.6000 | 169,900 |
| Apr 19, 2023 | 1.6050 | 1.7100 | 1.5300 | 1.6930 | 1.6930 | 199,100 |
| Apr 18, 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 79,900 |
| Apr 17, 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 162,200 |
| Apr 14, 2023 | 1.5200 | 1.5700 | 1.5100 | 1.5550 | 1.5550 | 170,300 |
| Apr 13, 2023 | 1.4500 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 167,300 |
| Apr 12, 2023 | 1.4500 | 1.5400 | 1.4190 | 1.5200 | 1.5200 | 183,200 |
| Apr 11, 2023 | 1.4500 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 131,900 |
| Apr 10, 2023 | 1.4100 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 42,500 |
| Apr 06, 2023 | 1.3700 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 44,000 |
| Apr 05, 2023 | 1.4900 | 1.4930 | 1.4400 | 1.4500 | 1.4500 | 49,500 |
| Apr 04, 2023 | 1.5300 | 1.5340 | 1.4800 | 1.5100 | 1.5100 | 54,400 |
| Apr 03, 2023 | 1.5080 | 1.5500 | 1.5050 | 1.5300 | 1.5300 | 248,500 |
| Mar 31, 2023 | 1.4990 | 1.5500 | 1.4990 | 1.5200 | 1.5200 | 65,300 |
| Mar 30, 2023 | 1.4800 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 173,900 |
| Mar 29, 2023 | 1.4600 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 133,300 |
| Mar 28, 2023 | 1.4420 | 1.5000 | 1.4350 | 1.4920 | 1.4920 | 55,600 |
| Mar 27, 2023 | 1.4700 | 1.4800 | 1.3940 | 1.4600 | 1.4600 | 345,700 |
| Mar 24, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.4480 | 1.4480 | 366,600 |
| Mar 23, 2023 | 1.3600 | 1.4700 | 1.3600 | 1.4300 | 1.4300 | 60,200 |
| Mar 22, 2023 | 1.4300 | 1.4440 | 1.3600 | 1.4000 | 1.4000 | 100,900 |
| Mar 21, 2023 | 1.4600 | 1.4600 | 1.3690 | 1.4000 | 1.4000 | 127,200 |
| Mar 20, 2023 | 1.5400 | 1.5400 | 1.3500 | 1.4300 | 1.4300 | 1,380,000 |
| Mar 17, 2023 | 1.5500 | 1.5500 | 1.4400 | 1.5000 | 1.5000 | 105,900 |
| Mar 16, 2023 | 1.5700 | 1.6300 | 1.4420 | 1.4800 | 1.4800 | 198,500 |
| Mar 15, 2023 | 1.6000 | 1.6200 | 1.5230 | 1.5600 | 1.5600 | 120,300 |
| Mar 14, 2023 | 1.7200 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 181,600 |
| Mar 13, 2023 | 1.5320 | 1.6150 | 1.5000 | 1.5900 | 1.5900 | 60,500 |
| Mar 10, 2023 | 1.5300 | 1.6600 | 1.5300 | 1.5490 | 1.5490 | 48,600 |
| Mar 09, 2023 | 1.6550 | 1.7200 | 1.5400 | 1.5990 | 1.5990 | 150,500 |
| Mar 08, 2023 | 1.7200 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 118,800 |
| Mar 07, 2023 | 1.7000 | 1.7400 | 1.6600 | 1.7050 | 1.7050 | 3,114,900 |
| Mar 06, 2023 | 1.7100 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 68,400 |
| Mar 03, 2023 | 1.7800 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 43,400 |
| Mar 02, 2023 | 1.4300 | 1.8000 | 1.4300 | 1.6580 | 1.6580 | 38,000 |
| Mar 01, 2023 | 1.5100 | 1.6100 | 1.4700 | 1.5800 | 1.5800 | 37,100 |
| Feb 28, 2023 | 1.5300 | 1.6400 | 1.5100 | 1.5690 | 1.5690 | 94,300 |
| Feb 27, 2023 | 1.6160 | 1.7100 | 1.5300 | 1.6000 | 1.6000 | 131,900 |
| Feb 24, 2023 | 1.6600 | 1.7200 | 1.5800 | 1.7000 | 1.7000 | 151,000 |
| Feb 23, 2023 | 1.6550 | 1.6800 | 1.6200 | 1.6510 | 1.6510 | 61,100 |
| Feb 22, 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 28,700 |
| Feb 21, 2023 | 1.7700 | 1.7900 | 1.5800 | 1.7000 | 1.7000 | 195,300 |
| Feb 17, 2023 | 1.7340 | 1.8100 | 1.6810 | 1.8100 | 1.8100 | 124,100 |
| Feb 16, 2023 | 1.7100 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 104,100 |
| Feb 15, 2023 | 1.6370 | 1.7300 | 1.5840 | 1.7030 | 1.7030 | 165,900 |
| Feb 14, 2023 | 1.4850 | 1.7000 | 1.4850 | 1.7000 | 1.7000 | 72,900 |
| Feb 13, 2023 | 1.5550 | 1.5900 | 1.5200 | 1.5890 | 1.5890 | 110,800 |
| Feb 10, 2023 | 1.4700 | 1.5430 | 1.4700 | 1.5200 | 1.5200 | 46,000 |
| Feb 09, 2023 | 1.5800 | 1.5800 | 1.3700 | 1.4700 | 1.4700 | 125,600 |
| Feb 08, 2023 | 1.4310 | 1.4700 | 1.4310 | 1.4450 | 1.4450 | 32,700 |
| Feb 07, 2023 | 1.5300 | 1.5530 | 1.4200 | 1.4800 | 1.4800 | 69,700 |
| Feb 06, 2023 | 1.5500 | 1.5800 | 1.4950 | 1.5100 | 1.5100 | 73,300 |
| Feb 03, 2023 | 1.5100 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 60,900 |
| Feb 02, 2023 | 1.4900 | 1.5650 | 1.4400 | 1.5200 | 1.5200 | 270,900 |
| Feb 01, 2023 | 1.2300 | 1.5000 | 1.2300 | 1.4800 | 1.4800 | 135,800 |
| Jan 31, 2023 | 1.2600 | 1.4000 | 1.2400 | 1.3760 | 1.3760 | 48,100 |
| Jan 30, 2023 | 1.2600 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 97,400 |
| Jan 27, 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 43,100 |
| Jan 26, 2023 | 1.2600 | 1.3220 | 1.1500 | 1.2100 | 1.2100 | 258,700 |
| Jan 25, 2023 | 1.3400 | 1.3700 | 1.2710 | 1.3200 | 1.3200 | 54,500 |
| Jan 24, 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 28,700 |
| Jan 23, 2023 | 1.3700 | 1.4060 | 1.3100 | 1.3430 | 1.3430 | 171,600 |
| Jan 20, 2023 | 1.2500 | 1.4200 | 1.2500 | 1.3700 | 1.3700 | 45,900 |
| Jan 19, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 57,200 |
| Jan 18, 2023 | 1.4500 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 45,700 |
| Jan 17, 2023 | 1.4200 | 1.5000 | 1.4200 | 1.4820 | 1.4820 | 83,500 |
| Jan 13, 2023 | 1.5300 | 1.5580 | 1.4400 | 1.4980 | 1.4980 | 149,400 |
| Jan 12, 2023 | 1.4600 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 41,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.