TerrAscend Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	7.500	7.690	7.260	7.620	7.620	180,700
2022-01-10	7.370	7.730	7.370	7.430	7.430	257,800
2022-01-07	7.550	7.710	7.380	7.590	7.590	380,000
2022-01-06	7.060	7.500	7.020	7.460	7.460	228,800
2022-01-05	7.430	7.510	7.000	7.100	7.100	240,300
2022-01-04	7.740	8.000	7.410	7.495	7.495	145,100
2021-12-31	7.520	7.790	7.420	7.770	7.770	78,900
2021-12-30	7.700	7.830	7.600	7.600	7.600	158,500
2021-12-29	7.440	7.750	7.300	7.700	7.700	250,300
2021-12-24	7.650	7.910	7.600	7.910	7.910	7,700
2021-12-23	7.880	8.170	7.650	7.650	7.650	195,800
2021-12-22	7.650	7.990	7.600	7.940	7.940	49,100
2021-12-21	7.530	7.860	7.430	7.690	7.690	51,300
2021-12-20	7.900	8.280	7.490	7.550	7.550	178,800
2021-12-17	7.760	8.240	7.620	8.100	8.100	130,800
2021-12-16	7.670	8.000	7.400	7.940	7.940	55,200
2021-12-15	7.580	7.840	7.140	7.750	7.750	144,400
2021-12-14	7.630	7.720	7.090	7.700	7.700	105,600
2021-12-13	7.510	7.700	7.160	7.300	7.300	72,800
2021-12-10	8.000	8.000	7.600	7.700	7.700	156,800
2021-12-09	7.500	8.300	7.300	7.750	7.750	177,300
2021-12-08	7.320	7.700	7.000	7.500	7.500	217,300
2021-12-07	7.600	7.600	7.010	7.230	7.230	176,800
2021-12-06	7.810	8.350	7.210	7.290	7.290	302,500
2021-12-03	8.100	8.620	7.850	8.010	8.010	333,900
2021-12-02	7.510	8.300	7.510	8.180	8.180	238,500
2021-12-01	7.740	7.840	7.240	7.750	7.750	208,700
2021-11-30	7.610	7.900	7.190	7.670	7.670	142,800
2021-11-29	8.420	8.440	7.840	7.850	7.850	151,800
2021-11-26	8.150	8.540	8.100	8.200	8.200	182,300
2021-11-25	8.070	8.450	7.910	8.450	8.450	87,900
2021-11-24	7.630	8.400	7.480	8.170	8.170	381,300
2021-11-23	7.000	7.730	6.990	7.690	7.690	211,800
2021-11-22	7.280	7.370	6.650	6.910	6.910	166,800
2021-11-19	7.490	7.540	7.080	7.250	7.250	126,100
2021-11-18	7.980	8.100	6.750	7.390	7.390	669,800
2021-11-17	7.610	8.000	7.610	7.680	7.680	237,600
2021-11-16	7.720	8.170	7.460	7.770	7.770	359,400
2021-11-15	9.500	9.500	7.760	7.760	7.760	750,400
2021-11-12	7.600	8.780	7.600	8.730	8.730	929,500
2021-11-11	7.310	7.850	7.230	7.550	7.550	666,000
2021-11-10	7.210	7.400	7.060	7.230	7.230	283,400
2021-11-09	7.550	8.000	7.160	7.310	7.310	297,300
2021-11-08	7.300	8.100	7.300	7.450	7.450	918,000
2021-11-05	6.170	7.270	6.090	7.150	7.150	510,200
2021-11-04	6.480	6.530	6.140	6.170	6.170	183,100
2021-11-03	6.350	6.540	6.250	6.450	6.450	261,100
2021-11-02	6.890	6.890	6.320	6.350	6.350	467,600
2021-11-01	7.100	7.120	6.780	6.850	6.850	260,100
2021-10-29	7.010	7.300	6.800	7.300	7.300	225,100
2021-10-28	7.150	7.150	6.950	7.140	7.140	94,500
2021-10-27	7.030	7.120	6.970	7.040	7.040	58,200
2021-10-26	6.900	7.080	6.850	7.080	7.080	69,600
2021-10-25	6.810	7.180	6.800	6.870	6.870	121,500
2021-10-22	7.100	7.170	6.730	6.800	6.800	175,700
2021-10-21	7.170	7.280	7.060	7.100	7.100	88,500
2021-10-20	7.410	7.520	7.150	7.150	7.150	168,900
2021-10-19	7.200	7.570	7.100	7.540	7.540	119,900
2021-10-18	7.270	7.460	6.990	7.160	7.160	141,200
2021-10-15	7.430	7.530	7.190	7.340	7.340	194,100

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.