Canada markets close in 5 hours 56 minutes

TerrAscend Corp. (TSND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2700-0.1900 (-7.69%)
As of 10:02AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20242.41002.41002.27002.27002.270047,408
May 17, 20242.45002.48002.33002.46002.4600277,800
May 16, 20242.36002.66002.35002.44002.4400541,100
May 15, 20242.42002.42002.32002.35002.3500166,200
May 14, 20242.35002.43002.28002.43002.4300141,700
May 13, 20242.28002.33002.25002.31002.3100115,500
May 10, 20242.31002.32002.20002.27002.2700191,000
May 09, 20242.25002.33002.22002.31002.3100109,500
May 08, 20242.25002.30002.24002.27002.270071,800
May 07, 20242.39002.39002.22002.25002.2500242,700
May 06, 20242.41002.47002.34002.37002.3700167,800
May 03, 20242.37002.46002.37002.40002.4000164,300
May 02, 20242.46002.50002.35002.40002.4000295,100
May 01, 20242.90002.90002.42002.46002.4600866,900
Apr 30, 20242.32002.99002.30002.95002.95001,182,800
Apr 29, 20242.28002.39002.21002.38002.3800226,600
Apr 26, 20242.16002.29002.14002.28002.2800298,300
Apr 25, 20242.25002.25002.15002.18002.1800136,800
Apr 24, 20242.22002.28002.19002.25002.2500307,200
Apr 23, 20242.28002.32002.26002.29002.2900237,000
Apr 22, 20242.30002.30002.20002.27002.2700148,800
Apr 19, 20242.42002.42002.25002.29002.2900147,800
Apr 18, 20242.46002.51002.37002.37002.3700305,700
Apr 17, 20242.41002.59002.35002.49002.4900391,600
Apr 16, 20242.47002.48002.38002.40002.4000213,500
Apr 15, 20242.46002.52002.39002.49002.4900180,900
Apr 12, 20242.72002.72002.44002.47002.4700444,000
Apr 11, 20242.70002.78002.61002.74002.7400156,800
Apr 10, 20242.66002.77002.64002.72002.7200125,500
Apr 09, 20242.67002.82002.63002.76002.7600204,100
Apr 08, 20242.71002.75002.65002.71002.7100180,800
Apr 05, 20242.58002.75502.57002.75002.7500347,100
Apr 04, 20242.83002.96002.53002.56002.5600720,600
Apr 03, 20242.73002.82002.65002.82002.8200300,900
Apr 02, 20242.67002.78002.59002.72002.7200322,200
Apr 01, 20242.52002.72002.48002.70002.7000404,100
Mar 28, 20242.63002.68002.46002.54002.5400478,800
Mar 27, 20242.41002.67002.37002.66002.6600422,600
Mar 26, 20242.32002.48002.32002.40002.4000242,900
Mar 25, 20242.49002.50002.29002.35002.3500414,900
Mar 22, 20242.46002.52002.36002.49002.4900488,800
Mar 21, 20242.26002.46502.20502.46002.4600360,700
Mar 20, 20242.34002.36002.24002.28002.2800176,800
Mar 19, 20242.40002.40002.28502.34002.3400169,100
Mar 18, 20242.38002.45002.33002.39002.3900328,700
Mar 15, 20242.19002.39002.13002.38002.3800770,400
Mar 14, 20242.20002.30002.04002.15002.1500783,000
Mar 13, 20242.09002.23002.09002.19002.1900167,600
Mar 12, 20242.10002.13002.07002.10002.100052,000
Mar 11, 20242.17002.20502.07002.12002.1200225,300
Mar 08, 20242.25002.25002.15002.20002.2000163,000
Mar 07, 20242.19002.28002.10502.14002.1400312,600
Mar 06, 20242.27002.27502.17002.20002.2000174,900
Mar 05, 20242.31002.48002.27002.27002.2700457,900
Mar 04, 20242.36002.39002.31002.36002.3600228,100
Mar 01, 20242.29002.41002.29002.41002.4100105,200
Feb 29, 20242.27002.37002.27002.32002.3200157,600
Feb 28, 20242.30002.38002.26002.31002.3100142,200
Feb 27, 20242.35002.40002.30002.35002.3500204,300
Feb 26, 20242.43002.49002.34002.36002.3600312,800
Feb 23, 20242.29002.45002.21002.45002.4500437,400
Feb 22, 20242.20002.30002.13002.29002.2900331,600
Feb 21, 20242.26002.35002.10002.18002.1800680,600
Feb 20, 20242.26002.33502.21002.29002.2900240,800
Feb 16, 20242.35002.35002.16002.26002.26001,045,000
Feb 15, 20242.35002.46502.25002.32002.3200703,600
Feb 14, 20242.41002.45002.23002.38002.3800761,500
Feb 13, 20242.64002.74002.40002.41002.4100678,100
Feb 12, 20242.90002.95002.66002.70002.7000461,400
Feb 09, 20242.91002.94002.86002.94002.940079,300
Feb 08, 20242.96003.02002.87002.92002.9200312,400
Feb 07, 20243.06003.06002.89002.96002.9600296,500
Feb 06, 20242.88003.21002.88003.05003.0500351,000
Feb 05, 20243.00003.01002.84002.90002.9000151,700
Feb 02, 20242.89003.19002.78003.04003.0400393,400
Feb 01, 20242.64002.89002.64002.89002.8900368,500
Jan 31, 20242.83002.83002.60002.67002.6700258,300
Jan 30, 20242.70002.83002.66002.80002.8000357,800
Jan 29, 20242.78002.78002.55002.71002.7100345,300
Jan 26, 20242.81002.83002.74002.80002.8000168,600
Jan 25, 20242.74002.86002.67002.85002.8500170,300
Jan 24, 20242.61002.75002.61002.70002.7000227,000
Jan 23, 20242.68002.68002.55002.57002.5700119,600
Jan 22, 20242.63002.71002.54002.68002.6800138,300
Jan 19, 20242.58002.65002.46002.62002.6200175,200
Jan 18, 20242.66002.69002.55002.58002.5800237,900
Jan 17, 20242.75002.75002.63002.69002.6900249,500
Jan 16, 20242.79002.91002.64002.80002.8000764,400
Jan 15, 20242.73002.86002.66002.86002.8600130,300
Jan 12, 20242.36002.67502.36002.63002.6300301,000
Jan 11, 20242.25002.39002.23002.39002.390088,300
Jan 10, 20242.46002.46002.23002.23002.2300250,900
Jan 09, 20242.47002.47002.30002.39002.3900215,000
Jan 08, 20242.55002.55002.42002.49002.4900225,700
Jan 05, 20242.51002.58002.29002.50002.5000504,200
Jan 04, 20242.33002.48002.28002.48002.4800240,500
Jan 03, 20242.12002.39002.10002.37002.3700308,400
Jan 02, 20242.19002.28002.08002.16002.1600173,100
Dec 29, 20232.24002.24002.11002.20002.200091,200
Dec 28, 20232.15002.25002.11002.25002.2500162,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...