Australia markets closed

TerrAscend Corp. (TSND.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.9100-0.0400 (-2.05%)
At close: 04:00PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241.94001.94001.85501.91001.9100110,100
20 June 20241.88001.95001.86001.95001.9500201,700
19 June 20241.93001.94001.91001.93001.93005,000
18 June 20241.90001.95001.85001.94001.940080,700
17 June 20241.94001.94001.81001.91001.9100123,800
14 June 20241.96001.96001.79001.85001.8500119,900
13 June 20241.96001.96001.81001.81001.8100307,700
12 June 20242.02002.02001.91001.96001.9600158,000
11 June 20242.00002.00001.86001.95001.9500102,800
10 June 20241.96002.05001.96002.01002.010055,000
07 June 20242.01002.05001.98002.00002.000048,300
06 June 20241.98002.06001.95002.05002.0500115,000
05 June 20242.04002.06001.98001.98001.980075,700
04 June 20241.97002.09001.96002.07002.070082,500
03 June 20242.11002.11001.97001.99001.9900172,400
31 May 20242.11002.11002.04002.08002.080069,000
30 May 20242.02002.13002.02002.12002.120087,300
29 May 20242.09002.12002.03002.05002.0500156,700
28 May 20242.14002.15002.05002.09002.0900192,400
27 May 20242.27002.27002.10002.16002.160061,500
24 May 20242.15002.23002.11002.15002.1500111,400
23 May 20242.25002.25002.05002.07002.0700324,600
22 May 20242.23002.32002.22502.24002.2400116,800
21 May 20242.41002.41002.23002.29002.2900241,900
17 May 20242.45002.48002.33002.46002.4600277,800
16 May 20242.36002.66002.35002.44002.4400541,100
15 May 20242.42002.42002.32002.35002.3500166,200
14 May 20242.35002.43002.28002.43002.4300141,700
13 May 20242.28002.33002.25002.31002.3100115,500
10 May 20242.31002.32002.20002.27002.2700191,000
09 May 20242.25002.33002.22002.31002.3100109,500
08 May 20242.25002.30002.24002.27002.270071,800
07 May 20242.39002.39002.22002.25002.2500242,700
06 May 20242.41002.47002.34002.37002.3700167,800
03 May 20242.37002.46002.37002.40002.4000164,300
02 May 20242.46002.50002.35002.40002.4000295,100
01 May 20242.90002.90002.42002.46002.4600866,900
30 Apr 20242.32002.99002.30002.95002.95001,182,800
29 Apr 20242.28002.39002.21002.38002.3800226,600
26 Apr 20242.16002.29002.14002.28002.2800298,300
25 Apr 20242.25002.25002.15002.18002.1800136,800
24 Apr 20242.22002.28002.19002.25002.2500307,200
23 Apr 20242.28002.32002.26002.29002.2900237,000
22 Apr 20242.30002.30002.20002.27002.2700148,800
19 Apr 20242.42002.42002.25002.29002.2900147,800
18 Apr 20242.46002.51002.37002.37002.3700305,700
17 Apr 20242.41002.59002.35002.49002.4900391,600
16 Apr 20242.47002.48002.38002.40002.4000213,500
15 Apr 20242.46002.52002.39002.49002.4900180,900
12 Apr 20242.72002.72002.44002.47002.4700444,000
11 Apr 20242.70002.78002.61002.74002.7400156,800
10 Apr 20242.66002.77002.64002.72002.7200125,500
09 Apr 20242.67002.82002.63002.76002.7600204,100
08 Apr 20242.71002.75002.65002.71002.7100180,800
05 Apr 20242.58002.75502.57002.75002.7500347,100
04 Apr 20242.83002.96002.53002.56002.5600720,600
03 Apr 20242.73002.82002.65002.82002.8200300,900
02 Apr 20242.67002.78002.59002.72002.7200322,200
01 Apr 20242.52002.72002.48002.70002.7000404,100
28 Mar 20242.63002.68002.46002.54002.5400478,800
27 Mar 20242.41002.67002.37002.66002.6600422,600
26 Mar 20242.32002.48002.32002.40002.4000242,900
25 Mar 20242.49002.50002.29002.35002.3500414,900
22 Mar 20242.46002.52002.36002.49002.4900488,800
21 Mar 20242.26002.46502.20502.46002.4600360,700
20 Mar 20242.34002.36002.24002.28002.2800176,800
19 Mar 20242.40002.40002.28502.34002.3400169,100
18 Mar 20242.38002.45002.33002.39002.3900328,700
15 Mar 20242.19002.39002.13002.38002.3800770,400
14 Mar 20242.20002.30002.04002.15002.1500783,000
13 Mar 20242.09002.23002.09002.19002.1900167,600
12 Mar 20242.10002.13002.07002.10002.100052,000
11 Mar 20242.17002.20502.07002.12002.1200225,300
08 Mar 20242.25002.25002.15002.20002.2000163,000
07 Mar 20242.19002.28002.10502.14002.1400312,600
06 Mar 20242.27002.27502.17002.20002.2000174,900
05 Mar 20242.31002.48002.27002.27002.2700457,900
04 Mar 20242.36002.39002.31002.36002.3600228,100
01 Mar 20242.29002.41002.29002.41002.4100105,200
29 Feb 20242.27002.37002.27002.32002.3200157,600
28 Feb 20242.30002.38002.26002.31002.3100142,200
27 Feb 20242.35002.40002.30002.35002.3500204,300
26 Feb 20242.43002.49002.34002.36002.3600312,800
23 Feb 20242.29002.45002.21002.45002.4500437,400
22 Feb 20242.20002.30002.13002.29002.2900331,600
21 Feb 20242.26002.35002.10002.18002.1800680,600
20 Feb 20242.26002.33502.21002.29002.2900240,800
16 Feb 20242.35002.35002.16002.26002.26001,045,000
15 Feb 20242.35002.46502.25002.32002.3200703,600
14 Feb 20242.41002.45002.23002.38002.3800761,500
13 Feb 20242.64002.74002.40002.41002.4100678,100
12 Feb 20242.90002.95002.66002.70002.7000461,400
09 Feb 20242.91002.94002.86002.94002.940079,300
08 Feb 20242.96003.02002.87002.92002.9200312,400
07 Feb 20243.06003.06002.89002.96002.9600296,500
06 Feb 20242.88003.21002.88003.05003.0500351,000
05 Feb 20243.00003.01002.84002.90002.9000151,700
02 Feb 20242.89003.19002.78003.04003.0400393,400
01 Feb 20242.64002.89002.64002.89002.8900368,500
31 Jan 20242.83002.83002.60002.67002.6700258,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...