TRSSF - TerrAscend Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20231.56761.58001.56761.57001.57002,049
Jun 05, 20231.57001.59001.54001.55001.550058,700
Jun 02, 20231.59001.59301.56001.59301.593033,800
Jun 01, 20231.64001.67001.53001.57001.5700159,200
May 31, 20231.68001.69001.61001.67001.670027,600
May 30, 20231.55001.68001.55001.67201.672065,000
May 26, 20231.60001.65001.55001.55001.550067,800
May 25, 20231.63001.66001.63001.65101.651038,300
May 24, 20231.74001.74001.61001.63101.631038,900
May 23, 20231.60001.69601.60001.65001.650064,000
May 22, 20231.62001.68001.58001.66001.660059,500
May 19, 20231.45001.68001.45001.68001.6800136,800
May 18, 20231.57501.65001.57501.64001.640065,300
May 17, 20231.60301.64001.58001.64001.640051,100
May 16, 20231.52001.62001.52001.60001.6000235,900
May 15, 20231.51001.62001.51001.54001.540080,800
May 12, 20231.73001.73401.52001.61001.6100347,700
May 11, 20231.72301.76001.58001.67001.6700286,800
May 10, 20231.84001.87001.78001.79001.7900152,400
May 09, 20231.86501.89001.79001.88001.8800314,900
May 08, 20231.77001.89501.74001.88001.8800226,000
May 05, 20231.73001.90001.65001.81001.8100514,400
May 04, 20231.60001.84001.54001.72001.7200164,200
May 03, 20231.65001.65001.59001.60501.6050124,700
May 02, 20231.60001.68201.57301.65001.650037,900
May 01, 20231.72001.72001.62001.62001.6200342,300
Apr 28, 20231.59001.68001.57101.68001.6800182,900
Apr 27, 20231.56001.74001.56001.60001.6000178,400
Apr 26, 20231.52001.54001.50001.51701.5170131,100
Apr 25, 20231.51501.60001.51501.52001.520054,000
Apr 24, 20231.50001.53001.50001.52001.520059,300
Apr 21, 20231.59001.64001.50001.52101.5210102,400
Apr 20, 20231.69001.72001.55101.60001.6000169,900
Apr 19, 20231.60501.71001.53001.69301.6930199,100
Apr 18, 20231.57001.57001.51001.56001.560079,900
Apr 17, 20231.55001.56001.50001.56001.5600162,200
Apr 14, 20231.52001.57001.51001.55501.5550170,300
Apr 13, 20231.45001.58001.45001.54001.5400167,300
Apr 12, 20231.45001.54001.41901.52001.5200183,200
Apr 11, 20231.45001.47001.41001.45001.4500131,900
Apr 10, 20231.41001.50001.40001.44001.440042,500
Apr 06, 20231.37001.49001.37001.49001.490044,000
Apr 05, 20231.49001.49301.44001.45001.450049,500
Apr 04, 20231.53001.53401.48001.51001.510054,400
Apr 03, 20231.50801.55001.50501.53001.5300248,500
Mar 31, 20231.49901.55001.49901.52001.520065,300
Mar 30, 20231.48001.56001.48001.53001.5300173,900
Mar 29, 20231.46001.54001.46001.53001.5300133,300
Mar 28, 20231.44201.50001.43501.49201.492055,600
Mar 27, 20231.47001.48001.39401.46001.4600345,700
Mar 24, 20231.45001.46001.39001.44801.4480366,600
Mar 23, 20231.36001.47001.36001.43001.430060,200
Mar 22, 20231.43001.44401.36001.40001.4000100,900
Mar 21, 20231.46001.46001.36901.40001.4000127,200
Mar 20, 20231.54001.54001.35001.43001.43001,380,000
Mar 17, 20231.55001.55001.44001.50001.5000105,900
Mar 16, 20231.57001.63001.44201.48001.4800198,500
Mar 15, 20231.60001.62001.52301.56001.5600120,300
Mar 14, 20231.72001.75001.62001.66001.6600181,600
Mar 13, 20231.53201.61501.50001.59001.590060,500
Mar 10, 20231.53001.66001.53001.54901.549048,600
Mar 09, 20231.65501.72001.54001.59901.5990150,500
Mar 08, 20231.72001.75001.66001.70001.7000118,800
Mar 07, 20231.70001.74001.66001.70501.70503,114,900
Mar 06, 20231.71001.77001.65001.70001.700068,400
Mar 03, 20231.78001.78001.69001.72001.720043,400
Mar 02, 20231.43001.80001.43001.65801.658038,000
Mar 01, 20231.51001.61001.47001.58001.580037,100
Feb 28, 20231.53001.64001.51001.56901.569094,300
Feb 27, 20231.61601.71001.53001.60001.6000131,900
Feb 24, 20231.66001.72001.58001.70001.7000151,000
Feb 23, 20231.65501.68001.62001.65101.651061,100
Feb 22, 20231.70001.72001.64001.66001.660028,700
Feb 21, 20231.77001.79001.58001.70001.7000195,300
Feb 17, 20231.73401.81001.68101.81001.8100124,100
Feb 16, 20231.71001.79001.65001.77001.7700104,100
Feb 15, 20231.63701.73001.58401.70301.7030165,900
Feb 14, 20231.48501.70001.48501.70001.700072,900
Feb 13, 20231.55501.59001.52001.58901.5890110,800
Feb 10, 20231.47001.54301.47001.52001.520046,000
Feb 09, 20231.58001.58001.37001.47001.4700125,600
Feb 08, 20231.43101.47001.43101.44501.445032,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...