TRSSF - TerrAscend Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20192.24002.24001.97002.06002.060087,074
Dec 06, 20192.15002.15002.00002.04002.040052,798
Dec 05, 20192.24462.24992.04002.10502.1050156,492
Dec 04, 20192.36002.43002.14502.20002.2000132,316
Dec 03, 20192.52472.53002.35002.41092.4109138,759
Dec 02, 20192.56432.59882.39002.49992.499948,871
Nov 29, 20192.46002.59002.46002.59002.590022,088
Nov 27, 20192.60002.61002.45002.61002.610094,415
Nov 26, 20192.62002.67912.45002.60002.6000166,319
Nov 25, 20192.54503.10002.47002.62002.6200204,340
Nov 22, 20192.75002.81002.45002.64002.6400179,682
Nov 21, 20192.59002.76002.53002.73622.736298,873
Nov 20, 20192.93003.10002.52672.56002.5600193,945
Nov 19, 20192.57502.78002.50002.72002.720072,577
Nov 18, 20192.60003.00002.60002.71882.718896,991
Nov 15, 20192.85002.92002.74222.82002.820042,582
Nov 14, 20192.74002.91342.55002.85152.8515214,277
Nov 13, 20193.00003.00002.85002.85002.850023,956
Nov 12, 20192.95003.05732.85002.97002.970022,144
Nov 11, 20192.95003.06002.88003.00503.005057,941
Nov 08, 20192.92002.94002.82502.89002.890074,225
Nov 07, 20192.94003.02932.80002.87002.8700130,019
Nov 06, 20193.22003.33002.95003.00003.000089,390
Nov 05, 20193.30003.45003.25003.31723.317255,617
Nov 04, 20193.89003.89003.05383.37003.3700202,052
Nov 01, 20193.30503.70053.30503.64003.640033,206
Oct 31, 20193.60223.69003.52203.54003.540010,866
Oct 30, 20193.71743.71743.60003.60003.600012,905
Oct 29, 20193.57003.75003.57003.71193.711910,842
Oct 28, 20193.65803.76483.65803.73003.730027,809
Oct 25, 20193.76283.76373.65403.69003.690010,663
Oct 24, 20193.72003.76003.61003.72003.720033,239
Oct 23, 20193.79593.81883.63003.68203.682019,625
Oct 22, 20193.81503.81503.60003.71003.710046,361
Oct 21, 20193.63503.79983.63503.70003.700017,243
Oct 18, 20193.95003.99243.75003.80003.800013,334
Oct 17, 20193.83003.96003.71783.86933.869339,068
Oct 16, 20193.79153.83873.66003.82303.823030,940
Oct 15, 20193.40003.85003.39463.83203.832067,327
Oct 14, 20193.38003.50003.25003.28993.289927,421
Oct 11, 20193.33003.55002.80003.32533.3253136,762
Oct 10, 20193.39503.65003.34573.39103.391089,397
Oct 09, 20193.65353.69633.51003.60003.600020,109
Oct 08, 20193.73003.80003.65003.65253.652551,421
Oct 07, 20194.00004.00003.74003.80003.800027,786
Oct 04, 20194.07774.07773.79583.93003.930047,959
Oct 03, 20193.93044.00003.76003.96003.960062,065
Oct 02, 20193.47003.86003.31003.75003.7500186,387
Oct 01, 20193.91003.91003.51443.51443.514456,546
Sep 30, 20194.03004.03003.62843.80993.8099100,450
Sep 27, 20194.08724.08953.95003.99803.998059,544
Sep 26, 20194.24004.24714.03004.03004.030022,392
Sep 25, 20194.22004.25003.95004.14494.144974,455
Sep 24, 20194.50004.50004.03014.23004.230057,836
Sep 23, 20194.58194.59614.49344.50004.500027,115
Sep 20, 20194.41004.69174.41004.53564.535623,512
Sep 19, 20194.62504.63004.54814.62004.620010,273
Sep 18, 20194.49004.71464.49004.58044.580436,709
Sep 17, 20194.40004.75004.40004.55004.550014,344
Sep 16, 20194.65004.89004.60004.73584.735823,557
Sep 13, 20194.56004.62004.47004.57334.573360,539
Sep 12, 20194.80504.85004.54414.56004.560033,837
Sep 11, 20194.92004.92004.81004.87004.87008,104
Sep 10, 20194.85944.92004.83504.88004.88009,803
Sep 09, 20194.95495.02374.85504.94734.94738,880
Sep 06, 20195.07875.10004.96234.97004.970034,850
Sep 05, 20194.77005.06444.77004.98334.983321,822
Sep 04, 20194.85005.00004.70004.94614.946121,750
Sep 03, 20194.73005.00004.63004.80004.800029,144
Aug 30, 20194.71004.89314.64004.89314.893116,707
Aug 29, 20194.48004.75004.48004.70004.70008,021
Aug 28, 20194.76004.83204.59304.59324.593233,795
Aug 27, 20194.68194.77004.51004.61804.618041,922
Aug 26, 20194.78004.86004.66004.77004.770015,062
Aug 23, 20195.09645.10304.76444.78004.780028,355
Aug 22, 20194.95005.15004.80005.14005.140029,086
Aug 21, 20194.98185.00004.75704.93624.936232,563
Aug 20, 20195.10005.10004.87725.00005.000013,286
Aug 19, 20194.53005.27444.53005.10005.1000109,700
Aug 16, 20195.19605.29004.95005.28005.280036,155
Aug 15, 20195.26305.26305.05585.20005.200026,119
Aug 14, 20195.01005.25484.85005.24135.241321,962
Aug 13, 20195.37005.37004.79754.99994.999949,900
Aug 12, 20195.30005.31005.04805.28205.282018,130
Aug 09, 20195.22265.30005.07805.30005.300021,164
Aug 08, 20194.79005.28004.79005.22605.226042,359
Aug 07, 20195.12005.30414.82805.30415.304130,669
Aug 06, 20195.15005.16004.99515.00255.002526,011
Aug 05, 20195.05015.08004.81005.07165.071661,830
Aug 02, 20194.70005.18004.70005.00005.0000125,005
Aug 01, 20195.02005.02004.63004.66364.663630,352
Jul 31, 20194.64504.92984.64504.87684.876831,859
Jul 30, 20194.84654.87004.79244.80294.802941,380
Jul 29, 20194.85005.01314.84844.90004.900018,688
Jul 26, 20194.90004.95004.65004.95004.950037,455
Jul 25, 20194.74004.99204.74004.80004.800021,669
Jul 24, 20194.78005.24494.66004.86464.864643,706
Jul 23, 20194.94004.95004.58544.80004.800073,292
Jul 22, 20195.00505.00504.83874.93604.936031,843
Jul 19, 20194.95005.02154.86004.88134.881319,917
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...