Advertisement
Advertisement
TerrAscend Corp. (TRSSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1.4990 | 1.5500 | 1.4990 | 1.5200 | 1.5200 | 65,300 |
| Mar 30, 2023 | 1.4800 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 173,900 |
| Mar 29, 2023 | 1.4600 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 133,300 |
| Mar 28, 2023 | 1.4420 | 1.5000 | 1.4350 | 1.4920 | 1.4920 | 55,600 |
| Mar 27, 2023 | 1.4700 | 1.4800 | 1.3940 | 1.4600 | 1.4600 | 345,700 |
| Mar 24, 2023 | 1.4500 | 1.4600 | 1.3900 | 1.4480 | 1.4480 | 366,600 |
| Mar 23, 2023 | 1.3600 | 1.4700 | 1.3600 | 1.4300 | 1.4300 | 60,200 |
| Mar 22, 2023 | 1.4300 | 1.4440 | 1.3600 | 1.4000 | 1.4000 | 100,900 |
| Mar 21, 2023 | 1.4600 | 1.4600 | 1.3690 | 1.4000 | 1.4000 | 127,200 |
| Mar 20, 2023 | 1.5400 | 1.5400 | 1.3500 | 1.4300 | 1.4300 | 1,380,000 |
| Mar 17, 2023 | 1.5500 | 1.5500 | 1.4400 | 1.5000 | 1.5000 | 105,900 |
| Mar 16, 2023 | 1.5700 | 1.6300 | 1.4420 | 1.4800 | 1.4800 | 198,500 |
| Mar 15, 2023 | 1.6000 | 1.6200 | 1.5230 | 1.5600 | 1.5600 | 120,300 |
| Mar 14, 2023 | 1.7200 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 181,600 |
| Mar 13, 2023 | 1.5320 | 1.6150 | 1.5000 | 1.5900 | 1.5900 | 60,500 |
| Mar 10, 2023 | 1.5300 | 1.6600 | 1.5300 | 1.5490 | 1.5490 | 48,600 |
| Mar 09, 2023 | 1.6550 | 1.7200 | 1.5400 | 1.5990 | 1.5990 | 150,500 |
| Mar 08, 2023 | 1.7200 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 118,800 |
| Mar 07, 2023 | 1.7000 | 1.7400 | 1.6600 | 1.7050 | 1.7050 | 3,114,900 |
| Mar 06, 2023 | 1.7100 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 68,400 |
| Mar 03, 2023 | 1.7800 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 43,400 |
| Mar 02, 2023 | 1.4300 | 1.8000 | 1.4300 | 1.6580 | 1.6580 | 38,000 |
| Mar 01, 2023 | 1.5100 | 1.6100 | 1.4700 | 1.5800 | 1.5800 | 37,100 |
| Feb 28, 2023 | 1.5300 | 1.6400 | 1.5100 | 1.5690 | 1.5690 | 94,300 |
| Feb 27, 2023 | 1.6160 | 1.7100 | 1.5300 | 1.6000 | 1.6000 | 131,900 |
| Feb 24, 2023 | 1.6600 | 1.7200 | 1.5800 | 1.7000 | 1.7000 | 151,000 |
| Feb 23, 2023 | 1.6550 | 1.6800 | 1.6200 | 1.6510 | 1.6510 | 61,100 |
| Feb 22, 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 28,700 |
| Feb 21, 2023 | 1.7700 | 1.7900 | 1.5800 | 1.7000 | 1.7000 | 195,300 |
| Feb 17, 2023 | 1.7340 | 1.8100 | 1.6810 | 1.8100 | 1.8100 | 124,100 |
| Feb 16, 2023 | 1.7100 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 104,100 |
| Feb 15, 2023 | 1.6370 | 1.7300 | 1.5840 | 1.7030 | 1.7030 | 165,900 |
| Feb 14, 2023 | 1.4850 | 1.7000 | 1.4850 | 1.7000 | 1.7000 | 72,900 |
| Feb 13, 2023 | 1.5550 | 1.5900 | 1.5200 | 1.5890 | 1.5890 | 110,800 |
| Feb 10, 2023 | 1.4700 | 1.5430 | 1.4700 | 1.5200 | 1.5200 | 46,000 |
| Feb 09, 2023 | 1.5800 | 1.5800 | 1.3700 | 1.4700 | 1.4700 | 125,600 |
| Feb 08, 2023 | 1.4310 | 1.4700 | 1.4310 | 1.4450 | 1.4450 | 32,700 |
| Feb 07, 2023 | 1.5300 | 1.5530 | 1.4200 | 1.4800 | 1.4800 | 69,700 |
| Feb 06, 2023 | 1.5500 | 1.5800 | 1.4950 | 1.5100 | 1.5100 | 73,300 |
| Feb 03, 2023 | 1.5100 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 60,900 |
| Feb 02, 2023 | 1.4900 | 1.5650 | 1.4400 | 1.5200 | 1.5200 | 270,900 |
| Feb 01, 2023 | 1.2300 | 1.5000 | 1.2300 | 1.4800 | 1.4800 | 135,800 |
| Jan 31, 2023 | 1.2600 | 1.4000 | 1.2400 | 1.3760 | 1.3760 | 48,100 |
| Jan 30, 2023 | 1.2600 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 97,400 |
| Jan 27, 2023 | 1.2100 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 43,100 |
| Jan 26, 2023 | 1.2600 | 1.3220 | 1.1500 | 1.2100 | 1.2100 | 258,700 |
| Jan 25, 2023 | 1.3400 | 1.3700 | 1.2710 | 1.3200 | 1.3200 | 54,500 |
| Jan 24, 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 28,700 |
| Jan 23, 2023 | 1.3700 | 1.4060 | 1.3100 | 1.3430 | 1.3430 | 171,600 |
| Jan 20, 2023 | 1.2500 | 1.4200 | 1.2500 | 1.3700 | 1.3700 | 45,900 |
| Jan 19, 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 57,200 |
| Jan 18, 2023 | 1.4500 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 45,700 |
| Jan 17, 2023 | 1.4200 | 1.5000 | 1.4200 | 1.4820 | 1.4820 | 83,500 |
| Jan 13, 2023 | 1.5300 | 1.5580 | 1.4400 | 1.4980 | 1.4980 | 149,400 |
| Jan 12, 2023 | 1.4600 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 41,900 |
| Jan 11, 2023 | 1.4100 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 75,300 |
| Jan 10, 2023 | 1.3700 | 1.4300 | 1.3300 | 1.4160 | 1.4160 | 140,800 |
| Jan 09, 2023 | 1.2500 | 1.4700 | 1.2500 | 1.3700 | 1.3700 | 94,500 |
| Jan 06, 2023 | 1.4000 | 1.4600 | 1.3600 | 1.4200 | 1.4200 | 164,500 |
| Jan 05, 2023 | 1.1500 | 1.4000 | 1.1500 | 1.4000 | 1.4000 | 234,700 |
| Jan 04, 2023 | 1.1780 | 1.2400 | 1.1100 | 1.2100 | 1.2100 | 110,200 |
| Jan 03, 2023 | 1.0300 | 1.1800 | 1.0300 | 1.1110 | 1.1110 | 5,043,000 |
| Dec 30, 2022 | 1.0500 | 1.1300 | 1.0300 | 1.1300 | 1.1300 | 543,700 |
| Dec 29, 2022 | 1.0000 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 441,400 |
| Dec 28, 2022 | 1.1000 | 1.1700 | 1.0100 | 1.0200 | 1.0200 | 623,100 |
| Dec 27, 2022 | 1.1900 | 1.2900 | 1.1100 | 1.1300 | 1.1300 | 283,800 |
| Dec 23, 2022 | 1.2000 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 519,800 |
| Dec 22, 2022 | 1.2950 | 1.2950 | 1.1750 | 1.1900 | 1.1900 | 339,500 |
| Dec 21, 2022 | 1.2500 | 1.3200 | 1.2000 | 1.2750 | 1.2750 | 608,700 |
| Dec 20, 2022 | 1.2500 | 1.3630 | 1.2430 | 1.2700 | 1.2700 | 519,300 |
| Dec 19, 2022 | 1.5850 | 1.6460 | 1.2600 | 1.2960 | 1.2960 | 680,700 |
| Dec 16, 2022 | 1.5100 | 1.7000 | 1.5000 | 1.6350 | 1.6350 | 356,100 |
| Dec 15, 2022 | 1.6650 | 1.7410 | 1.5000 | 1.5500 | 1.5500 | 371,500 |
| Dec 14, 2022 | 1.7970 | 1.8250 | 1.5930 | 1.6000 | 1.6000 | 341,000 |
| Dec 13, 2022 | 1.8870 | 1.9400 | 1.7600 | 1.8800 | 1.8800 | 314,000 |
| Dec 12, 2022 | 1.9200 | 2.0200 | 1.8300 | 1.9000 | 1.9000 | 132,100 |
| Dec 09, 2022 | 1.7350 | 2.1300 | 1.7350 | 2.0180 | 2.0180 | 443,800 |
| Dec 08, 2022 | 1.9520 | 2.0000 | 1.7770 | 1.7800 | 1.7800 | 316,200 |
| Dec 07, 2022 | 2.1400 | 2.1400 | 1.8600 | 2.0500 | 2.0500 | 420,700 |
| Dec 06, 2022 | 2.3800 | 2.3800 | 1.7700 | 2.1700 | 2.1700 | 759,400 |
| Dec 05, 2022 | 2.1800 | 2.5000 | 2.1500 | 2.2400 | 2.2400 | 1,112,400 |
| Dec 02, 2022 | 2.0500 | 2.2620 | 1.8400 | 2.1300 | 2.1300 | 731,100 |
| Dec 01, 2022 | 1.8000 | 2.1200 | 1.8000 | 2.0500 | 2.0500 | 432,000 |
| Nov 30, 2022 | 1.8350 | 1.9140 | 1.8200 | 1.8900 | 1.8900 | 162,700 |
| Nov 29, 2022 | 1.8650 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 125,200 |
| Nov 28, 2022 | 1.8500 | 1.9200 | 1.7460 | 1.8900 | 1.8900 | 6,237,900 |
| Nov 25, 2022 | 1.8500 | 1.9900 | 1.7000 | 1.8500 | 1.8500 | 82,300 |
| Nov 23, 2022 | 1.7800 | 2.0060 | 1.6530 | 1.7800 | 1.7800 | 697,200 |
| Nov 22, 2022 | 1.5300 | 1.7300 | 1.5300 | 1.7300 | 1.7300 | 86,300 |
| Nov 21, 2022 | 1.7800 | 1.7880 | 1.6000 | 1.6200 | 1.6200 | 145,300 |
| Nov 18, 2022 | 1.8320 | 1.8560 | 1.6500 | 1.7800 | 1.7800 | 244,100 |
| Nov 17, 2022 | 1.7200 | 1.8600 | 1.6500 | 1.8600 | 1.8600 | 314,700 |
| Nov 16, 2022 | 1.6750 | 1.7500 | 1.5800 | 1.7400 | 1.7400 | 257,100 |
| Nov 15, 2022 | 1.5800 | 1.6700 | 1.5300 | 1.6700 | 1.6700 | 585,900 |
| Nov 14, 2022 | 1.5900 | 1.6800 | 1.5100 | 1.5300 | 1.5300 | 480,000 |
| Nov 11, 2022 | 1.6300 | 1.6400 | 1.5800 | 1.5860 | 1.5860 | 135,600 |
| Nov 10, 2022 | 1.4800 | 1.6500 | 1.4800 | 1.6100 | 1.6100 | 165,500 |
| Nov 09, 2022 | 1.6400 | 1.7000 | 1.5200 | 1.5900 | 1.5900 | 319,200 |
| Nov 08, 2022 | 1.5400 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 127,500 |
| Nov 07, 2022 | 1.6300 | 1.6400 | 1.5000 | 1.5070 | 1.5070 | 197,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
