TER.CN - TerrAscend Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20203.13003.44003.07003.36003.360048,446
Jul 09, 20203.02003.19003.02003.13003.130071,927
Jul 08, 20202.89003.09002.87002.97002.970036,485
Jul 07, 20202.93002.93002.79002.85002.850062,746
Jul 06, 20203.00003.07002.83002.94002.940085,703
Jul 03, 20202.90003.09002.90003.09003.090011,533
Jul 02, 20202.93003.05002.90002.91002.910063,411
Jun 30, 20202.93003.14002.87002.87002.870082,957
Jun 29, 20202.90003.02002.88002.94002.940029,830
Jun 26, 20202.93002.98002.81002.88002.880051,110
Jun 25, 20202.97002.97002.82002.90002.900077,153
Jun 24, 20203.00003.00002.95002.95002.950018,705
Jun 23, 20203.04003.12003.00003.00003.000047,876
Jun 22, 20203.09003.10003.00003.06003.06008,233
Jun 19, 20203.00003.10002.95003.10003.100037,900
Jun 18, 20203.01003.05002.97003.05003.050023,205
Jun 17, 20203.00003.03002.96002.96002.960010,010
Jun 16, 20203.14003.14002.80003.07003.070064,606
Jun 15, 20203.01003.05002.89003.00003.000030,884
Jun 12, 20203.00003.14002.94002.97002.970022,060
Jun 11, 20203.17003.19002.90003.06003.0600106,212
Jun 10, 20203.24003.29003.06003.29003.290090,658
Jun 09, 20203.27003.29003.16003.20003.200055,880
Jun 08, 20203.28003.43003.21003.34003.3400108,801
Jun 05, 20203.20003.23003.05003.06003.060024,351
Jun 04, 20203.09003.22003.05003.22003.220046,770
Jun 03, 20203.05003.20003.05003.18003.180036,765
Jun 02, 20203.04003.13003.03003.06003.060041,222
Jun 01, 20203.19003.28003.04003.09003.090090,729
May 29, 20203.00003.29003.00003.21003.2100303,269
May 28, 20202.85003.10002.85002.99002.9900158,698
May 27, 20202.85002.88002.79002.83002.8300112,159
May 26, 20202.83003.04002.83002.95002.9500270,066
May 25, 20202.99003.05002.82002.87002.8700129,356
May 22, 20202.79002.94002.68002.89002.8900266,082
May 21, 20202.69002.82002.64002.81002.8100131,393
May 20, 20202.74002.74002.55002.67002.670055,218
May 19, 20202.50002.82002.49002.67002.6700284,893
May 15, 20202.45002.79002.45002.61002.6100122,222
May 14, 20202.41002.54002.38002.49002.490019,132
May 13, 20202.50002.51002.31002.43002.430019,277
May 12, 20202.41002.60002.41002.47002.470047,200
May 11, 20202.57002.57002.45002.47002.470015,767
May 08, 20202.50002.66002.45002.56002.560093,316
May 07, 20202.55002.67002.49002.67002.670014,706
May 06, 20202.76002.76002.59002.60002.600018,850
May 05, 20202.47002.94002.47002.77002.770034,118
May 04, 20202.98002.98002.86002.87002.87005,459
May 01, 20202.94002.96002.78002.89002.890020,157
Apr 30, 20203.03003.10002.90003.02003.020078,284
Apr 29, 20203.14003.14002.91003.05003.050019,504
Apr 28, 20203.15003.15002.90002.98002.980045,573
Apr 27, 20202.96002.99002.87002.96002.960041,944
Apr 24, 20202.82002.98002.70002.90002.9000124,786
Apr 23, 20202.60002.72002.55002.72002.720067,772
Apr 22, 20202.40002.62002.40002.60002.600030,302
Apr 21, 20202.53002.64002.45002.45002.450069,860
Apr 20, 20202.53002.61002.53002.55002.550044,001
Apr 17, 20202.41002.52002.41002.48002.480010,917
Apr 16, 20202.31002.60002.31002.39002.390037,721
Apr 15, 20202.77002.77002.33002.39002.390038,370
Apr 14, 20202.50002.65002.42002.55002.550033,779
Apr 13, 20202.31002.45002.31002.40002.40006,712
Apr 09, 20202.26002.38002.25002.26002.260020,311
Apr 08, 20202.42002.42002.30002.36002.360034,711
Apr 07, 20202.57002.57002.38002.40002.40008,435
Apr 06, 20202.42002.58002.42002.49002.49005,970
Apr 03, 20202.39002.46002.35002.46002.46006,937
Apr 02, 20202.35002.49002.31002.43002.430010,531
Apr 01, 20202.48002.50002.38002.45002.450018,330
Mar 31, 20202.28002.60002.28002.49002.490011,394
Mar 30, 20202.42002.62002.42002.48002.480011,385
Mar 27, 20202.48002.49002.35002.42002.420017,613
Mar 26, 20202.16002.50002.16002.45002.450091,505
Mar 25, 20202.19002.33002.13002.23002.230053,742
Mar 24, 20201.90002.18001.90002.13002.130076,000
Mar 23, 20202.00002.07001.74002.01002.010052,883
Mar 20, 20201.86002.22001.86002.00002.0000163,482
Mar 19, 20201.85002.02001.85001.93001.930083,716
Mar 18, 20201.90002.00001.88002.00002.000078,160
Mar 17, 20202.38002.38001.95002.00002.000080,860
Mar 16, 20202.30002.38002.14002.27002.2700124,683
Mar 13, 20202.42002.85002.30002.38002.380060,957
Mar 12, 20202.30002.50002.27002.45002.4500141,534
Mar 11, 20202.55002.90002.43002.50002.5000217,489
Mar 10, 20202.66002.75002.65002.73002.730038,545
Mar 09, 20202.46002.76002.45002.64002.640076,616
Mar 06, 20202.68002.91002.65002.87002.870041,605
Mar 05, 20202.90002.90002.68002.82002.820043,768
Mar 04, 20202.58002.79002.57002.70002.700042,238
Mar 03, 20202.68002.71002.50002.58002.580035,802
Mar 02, 20202.80002.93002.70002.74002.740021,697
Feb 28, 20202.59003.06002.49003.03003.0300188,119
Feb 27, 20202.80002.85002.42002.72002.720090,244
Feb 26, 20202.85002.87002.80002.83002.830028,935
Feb 25, 20202.88002.98002.71002.95002.950032,000
Feb 24, 20202.97002.97002.72002.81002.810039,378
Feb 21, 20203.04003.04002.85002.95002.950039,749
Feb 20, 20202.76003.06002.75003.01003.010046,803
Feb 19, 20202.76003.02002.76002.90002.900029,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...