TerrAscend Corp. (TRSSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 2.4200 | 2.5501 | 2.4000 | 2.4220 | 2.4220 | 96,596 |
| Jun 29, 2022 | 2.5700 | 2.6150 | 2.5000 | 2.5000 | 2.5000 | 266,000 |
| Jun 28, 2022 | 2.8400 | 2.8400 | 2.4800 | 2.6000 | 2.6000 | 157,900 |
| Jun 27, 2022 | 2.6600 | 2.8600 | 2.6000 | 2.7400 | 2.7400 | 338,500 |
| Jun 24, 2022 | 2.4950 | 2.7300 | 2.4250 | 2.7070 | 2.7070 | 385,000 |
| Jun 23, 2022 | 2.6700 | 2.6700 | 2.3000 | 2.5150 | 2.5150 | 934,100 |
| Jun 22, 2022 | 2.5600 | 2.6000 | 2.3400 | 2.6000 | 2.6000 | 500,600 |
| Jun 21, 2022 | 2.6420 | 2.7600 | 2.5000 | 2.5600 | 2.5600 | 262,300 |
| Jun 17, 2022 | 2.7400 | 2.7700 | 2.5600 | 2.7200 | 2.7200 | 149,300 |
| Jun 16, 2022 | 2.7200 | 2.9100 | 2.6700 | 2.7380 | 2.7380 | 219,800 |
| Jun 15, 2022 | 3.1100 | 3.1200 | 2.8000 | 2.8300 | 2.8300 | 430,600 |
| Jun 14, 2022 | 3.5700 | 3.5700 | 2.9750 | 3.0500 | 3.0500 | 214,600 |
| Jun 13, 2022 | 3.2200 | 3.6500 | 3.2200 | 3.3300 | 3.3300 | 168,100 |
| Jun 10, 2022 | 3.4300 | 3.6400 | 3.3300 | 3.6400 | 3.6400 | 58,200 |
| Jun 09, 2022 | 3.2700 | 3.6300 | 3.2700 | 3.4800 | 3.4800 | 135,700 |
| Jun 08, 2022 | 3.6000 | 4.0000 | 3.4800 | 3.5600 | 3.5600 | 185,400 |
| Jun 07, 2022 | 3.6950 | 3.9000 | 3.6950 | 3.7400 | 3.7400 | 76,900 |
| Jun 06, 2022 | 3.8050 | 3.9000 | 3.6700 | 3.8900 | 3.8900 | 53,300 |
| Jun 03, 2022 | 3.8700 | 3.8700 | 3.6700 | 3.7600 | 3.7600 | 89,800 |
| Jun 02, 2022 | 3.7700 | 3.8900 | 3.6900 | 3.8400 | 3.8400 | 75,900 |
| Jun 01, 2022 | 3.9750 | 4.1900 | 3.7400 | 3.7650 | 3.7650 | 126,700 |
| May 31, 2022 | 3.6900 | 4.0000 | 3.6000 | 4.0000 | 4.0000 | 110,400 |
| May 27, 2022 | 3.7400 | 3.7950 | 3.4100 | 3.7000 | 3.7000 | 482,900 |
| May 26, 2022 | 3.5500 | 3.9500 | 3.5500 | 3.7900 | 3.7900 | 46,200 |
| May 25, 2022 | 3.8200 | 4.0200 | 3.7200 | 3.9000 | 3.9000 | 195,000 |
| May 24, 2022 | 3.9300 | 3.9300 | 3.7460 | 3.8300 | 3.8300 | 74,100 |
| May 23, 2022 | 3.9700 | 4.0800 | 3.8400 | 3.9900 | 3.9900 | 39,600 |
| May 20, 2022 | 3.7500 | 3.9900 | 3.7000 | 3.9600 | 3.9600 | 78,800 |
| May 19, 2022 | 3.5200 | 3.8300 | 3.5200 | 3.7350 | 3.7350 | 61,000 |
| May 18, 2022 | 3.6000 | 3.7800 | 3.5380 | 3.6350 | 3.6350 | 110,700 |
| May 17, 2022 | 3.9190 | 3.9400 | 3.6600 | 3.6700 | 3.6700 | 100,800 |
| May 16, 2022 | 3.9100 | 3.9100 | 3.7160 | 3.8680 | 3.8680 | 249,800 |
| May 13, 2022 | 3.6000 | 3.9100 | 3.6000 | 3.9100 | 3.9100 | 306,900 |
| May 12, 2022 | 3.8000 | 3.9200 | 3.6000 | 3.7500 | 3.7500 | 185,500 |
| May 11, 2022 | 3.6000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 368,700 |
| May 10, 2022 | 3.7500 | 3.9500 | 3.7500 | 3.8800 | 3.8800 | 158,700 |
| May 09, 2022 | 3.9500 | 4.0000 | 3.7500 | 3.8900 | 3.8900 | 212,900 |
| May 06, 2022 | 3.7750 | 4.1000 | 3.4200 | 4.0900 | 4.0900 | 408,800 |
| May 05, 2022 | 4.0100 | 4.1500 | 3.7500 | 3.7800 | 3.7800 | 530,800 |
| May 04, 2022 | 4.2800 | 4.2800 | 4.0200 | 4.1700 | 4.1700 | 396,700 |
| May 03, 2022 | 4.6300 | 4.6400 | 4.2400 | 4.2900 | 4.2900 | 177,000 |
| May 02, 2022 | 4.6200 | 4.7700 | 4.5100 | 4.6300 | 4.6300 | 228,000 |
| Apr 29, 2022 | 4.9160 | 5.0660 | 4.6500 | 4.6550 | 4.6550 | 129,100 |
| Apr 28, 2022 | 5.2400 | 5.2400 | 4.7300 | 5.0500 | 5.0500 | 276,100 |
| Apr 27, 2022 | 5.2300 | 5.3800 | 5.0500 | 5.0600 | 5.0600 | 68,900 |
| Apr 26, 2022 | 5.5000 | 5.5800 | 5.3200 | 5.3500 | 5.3500 | 79,400 |
| Apr 25, 2022 | 5.2200 | 5.5200 | 5.2200 | 5.5040 | 5.5040 | 171,200 |
| Apr 22, 2022 | 5.3550 | 5.5500 | 5.2500 | 5.5300 | 5.5300 | 54,100 |
| Apr 21, 2022 | 5.3930 | 5.4900 | 5.3000 | 5.4800 | 5.4800 | 164,000 |
| Apr 20, 2022 | 5.4600 | 5.6800 | 5.3000 | 5.4000 | 5.4000 | 175,400 |
| Apr 19, 2022 | 5.0700 | 5.6120 | 5.0700 | 5.5500 | 5.5500 | 153,300 |
| Apr 18, 2022 | 5.6000 | 5.6000 | 5.1800 | 5.3400 | 5.3400 | 214,600 |
| Apr 14, 2022 | 5.5400 | 5.6000 | 5.3200 | 5.6000 | 5.6000 | 77,400 |
| Apr 13, 2022 | 5.4650 | 5.7130 | 5.4600 | 5.5600 | 5.5600 | 126,200 |
| Apr 12, 2022 | 5.8900 | 5.8900 | 5.4500 | 5.5400 | 5.5400 | 174,400 |
| Apr 11, 2022 | 5.6800 | 5.9900 | 5.4800 | 5.7800 | 5.7800 | 273,200 |
| Apr 08, 2022 | 5.3800 | 5.8700 | 5.3800 | 5.8700 | 5.8700 | 96,100 |
| Apr 07, 2022 | 5.5500 | 5.9000 | 5.4000 | 5.8900 | 5.8900 | 274,000 |
| Apr 06, 2022 | 5.7600 | 6.0600 | 5.3400 | 5.6300 | 5.6300 | 300,300 |
| Apr 05, 2022 | 5.7500 | 5.8700 | 5.5500 | 5.7500 | 5.7500 | 287,800 |
| Apr 04, 2022 | 6.0500 | 6.0500 | 5.6500 | 5.8500 | 5.8500 | 311,100 |
| Apr 01, 2022 | 5.7940 | 6.0200 | 5.7700 | 5.9200 | 5.9200 | 224,900 |
| Mar 31, 2022 | 5.9350 | 5.9350 | 5.6470 | 5.7000 | 5.7000 | 99,200 |
| Mar 30, 2022 | 5.8500 | 5.9300 | 5.6480 | 5.9100 | 5.9100 | 286,400 |
| Mar 29, 2022 | 5.5500 | 5.8600 | 5.5500 | 5.8400 | 5.8400 | 112,200 |
| Mar 28, 2022 | 5.6800 | 5.8600 | 5.3000 | 5.6900 | 5.6900 | 484,800 |
| Mar 25, 2022 | 5.8100 | 6.0000 | 5.5200 | 5.6640 | 5.6640 | 417,900 |
| Mar 24, 2022 | 5.7630 | 5.8500 | 5.5600 | 5.6100 | 5.6100 | 651,400 |
| Mar 23, 2022 | 5.5800 | 5.7940 | 5.5550 | 5.7500 | 5.7500 | 317,000 |
| Mar 22, 2022 | 5.4270 | 5.6600 | 5.4000 | 5.5700 | 5.5700 | 138,400 |
| Mar 21, 2022 | 5.6000 | 5.6500 | 5.3600 | 5.5500 | 5.5500 | 419,000 |
| Mar 18, 2022 | 5.2600 | 5.5000 | 5.0800 | 5.4800 | 5.4800 | 2,215,100 |
| Mar 17, 2022 | 5.0500 | 5.4400 | 4.8600 | 5.3600 | 5.3600 | 495,200 |
| Mar 16, 2022 | 4.8760 | 4.9900 | 4.6600 | 4.9500 | 4.9500 | 99,500 |
| Mar 15, 2022 | 4.8700 | 4.9400 | 4.6100 | 4.8700 | 4.8700 | 233,300 |
| Mar 14, 2022 | 4.7400 | 4.7900 | 4.5900 | 4.6700 | 4.6700 | 152,300 |
| Mar 11, 2022 | 5.1500 | 5.1500 | 4.6700 | 4.7400 | 4.7400 | 150,400 |
| Mar 10, 2022 | 4.6500 | 5.2200 | 4.6500 | 4.9200 | 4.9200 | 120,900 |
| Mar 09, 2022 | 4.8100 | 5.1750 | 4.8100 | 5.0000 | 5.0000 | 198,300 |
| Mar 08, 2022 | 4.9250 | 5.3500 | 4.8900 | 4.9500 | 4.9500 | 303,000 |
| Mar 07, 2022 | 5.2950 | 5.4400 | 4.9100 | 4.9550 | 4.9550 | 213,100 |
| Mar 04, 2022 | 5.3900 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 106,400 |
| Mar 03, 2022 | 5.5000 | 5.5100 | 5.2600 | 5.3600 | 5.3600 | 115,300 |
| Mar 02, 2022 | 5.7100 | 5.7100 | 5.4500 | 5.6600 | 5.6600 | 70,400 |
| Mar 01, 2022 | 5.5550 | 5.7730 | 4.9890 | 5.7400 | 5.7400 | 245,000 |
| Feb 28, 2022 | 5.6500 | 5.7100 | 5.4000 | 5.6300 | 5.6300 | 119,400 |
| Feb 25, 2022 | 5.6200 | 5.8000 | 5.3400 | 5.7100 | 5.7100 | 142,000 |
| Feb 24, 2022 | 5.0500 | 5.6100 | 5.0200 | 5.6100 | 5.6100 | 138,500 |
| Feb 23, 2022 | 5.4500 | 5.6290 | 5.3400 | 5.4000 | 5.4000 | 107,700 |
| Feb 22, 2022 | 5.0600 | 5.6100 | 5.0500 | 5.4900 | 5.4900 | 113,400 |
| Feb 18, 2022 | 5.5500 | 5.6300 | 5.3970 | 5.4800 | 5.4800 | 111,000 |
| Feb 17, 2022 | 5.8500 | 5.8500 | 5.2750 | 5.6200 | 5.6200 | 217,300 |
| Feb 16, 2022 | 5.5230 | 5.8000 | 5.4600 | 5.7000 | 5.7000 | 127,400 |
| Feb 15, 2022 | 5.2800 | 5.6600 | 5.2800 | 5.5300 | 5.5300 | 156,000 |
| Feb 14, 2022 | 5.3000 | 5.7720 | 5.3000 | 5.5100 | 5.5100 | 197,300 |
| Feb 11, 2022 | 5.3750 | 5.7600 | 5.3750 | 5.5600 | 5.5600 | 215,700 |
| Feb 10, 2022 | 5.8000 | 6.0080 | 5.5000 | 5.5000 | 5.5000 | 525,000 |
| Feb 09, 2022 | 5.6600 | 5.8200 | 5.5500 | 5.7400 | 5.7400 | 372,100 |
| Feb 08, 2022 | 5.7000 | 5.7700 | 5.5600 | 5.6200 | 5.6200 | 107,800 |
| Feb 07, 2022 | 5.6050 | 6.0400 | 5.5500 | 5.7000 | 5.7000 | 384,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
