TerrAscend More Historical Data - TSND | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
TerrAscend Corp (TSND)
TerrAscend Corp (TSND) Historical

TSND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	1.92	-0.12	-5.88%	2.03	2.03	1.91	130,358
Jun 24 2024	2.04	0.13	6.81%	1.84	2.04	1.84	155,567
Jun 21 2024	1.91	-0.04	-2.05%	1.94	1.94	1.86	110,102
Jun 20 2024	1.95	0.02	1.04%	1.88	1.95	1.86	201,650
Jun 19 2024	1.93	-0.01	-0.52%	1.93	1.94	1.91	4,994
Jun 18 2024	1.94	0.03	1.57%	1.90	1.95	1.87	80,703
Jun 17 2024	1.91	0.06	3.24%	1.94	1.94	1.81	123,832
Jun 14 2024	1.85	0.04	2.21%	1.96	1.96	1.79	119,933
Jun 13 2024	1.81	-0.15	-7.65%	1.96	1.96	1.81	307,650
Jun 12 2024	1.96	0.01	0.51%	2.02	2.02	1.91	157,961
Jun 11 2024	1.95	-0.06	-2.99%	2.00	2.00	1.86	102,794
Jun 10 2024	2.01	0.01	0.50%	1.96	2.05	1.96	54,977
Jun 07 2024	2.00	-0.05	-2.44%	2.01	2.05	1.98	48,254
Jun 06 2024	2.05	0.07	3.54%	1.98	2.06	1.95	114,975
Jun 05 2024	1.98	-0.09	-4.35%	2.04	2.06	1.98	75,670
Jun 04 2024	2.07	0.08	4.02%	1.97	2.09	1.96	82,523
Jun 03 2024	1.99	-0.09	-4.33%	2.11	2.11	1.97	172,374
May 31 2024	2.08	-0.04	-1.89%	2.11	2.11	2.04	69,012
May 30 2024	2.12	0.07	3.41%	2.02	2.13	2.02	87,316
May 29 2024	2.05	-0.04	-1.91%	2.09	2.12	2.03	156,749
May 28 2024	2.09	-0.07	-3.24%	2.14	2.15	2.05	192,433
May 27 2024	2.16	0.01	0.47%	2.27	2.27	2.10	61,459
May 24 2024	2.15	0.08	3.86%	2.15	2.23	2.11	111,430
May 23 2024	2.07	-0.17	-7.59%	2.25	2.25	2.05	324,561
May 22 2024	2.24	-0.05	-2.18%	2.23	2.32	2.23	116,780
May 21 2024	2.29	-0.17	-6.91%	2.41	2.41	2.23	241,936
May 17 2024	2.46	0.02	0.82%	2.45	2.48	2.33	277,773
May 16 2024	2.44	0.09	3.83%	2.36	2.66	2.35	541,136
May 15 2024	2.35	-0.08	-3.29%	2.42	2.42	2.32	166,175
May 14 2024	2.43	0.12	5.19%	2.35	2.43	2.28	141,723
May 13 2024	2.31	0.04	1.76%	2.28	2.33	2.25	115,458
May 10 2024	2.27	-0.04	-1.73%	2.31	2.32	2.20	190,985
May 09 2024	2.31	0.04	1.76%	2.25	2.33	2.22	109,527
May 08 2024	2.27	0.02	0.89%	2.25	2.30	2.24	71,820
May 07 2024	2.25	-0.12	-5.06%	2.39	2.39	2.22	242,681
May 06 2024	2.37	-0.03	-1.25%	2.41	2.47	2.34	167,772
May 03 2024	2.40	0.00	0.00%	2.37	2.46	2.37	164,320
May 02 2024	2.40	-0.06	-2.44%	2.46	2.50	2.35	295,123
May 01 2024	2.46	-0.49	-16.61%	2.90	2.90	2.42	866,852
Apr 30 2024	2.95	0.57	23.95%	2.32	2.99	2.30	1,182,760
Apr 29 2024	2.38	0.20	9.17%	2.28	2.39	2.21	226,609
Apr 26 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0
Apr 25 2024	2.18	-0.07	-3.11%	2.25	2.25	2.15	136,827
Apr 24 2024	2.25	-0.04	-1.75%	2.22	2.28	2.19	307,242
Apr 23 2024	2.29	0.02	0.88%	2.28	2.32	2.26	237,013
Apr 22 2024	2.27	-0.02	-0.87%	2.30	2.30	2.20	148,822
Apr 19 2024	2.29	-0.08	-3.38%	2.42	2.42	2.25	147,790
Apr 18 2024	2.37	-0.12	-4.82%	2.46	2.51	2.37	305,715
Apr 17 2024	2.49	0.09	3.75%	2.41	2.59	2.35	391,583
Apr 16 2024	2.40	-0.09	-3.61%	2.47	2.48	2.38	213,542
Apr 15 2024	2.49	0.02	0.81%	2.46	2.52	2.39	180,887
Apr 12 2024	2.47	-0.27	-9.85%	2.72	2.72	2.44	443,990
Apr 11 2024	2.74	0.02	0.74%	2.70	2.78	2.61	156,825
Apr 10 2024	2.72	-0.04	-1.45%	2.66	2.77	2.64	125,491
Apr 09 2024	2.76	0.05	1.85%	2.67	2.82	2.63	204,053
Apr 08 2024	2.71	-0.04	-1.45%	2.71	2.75	2.65	180,759
Apr 05 2024	2.75	0.19	7.42%	2.58	2.75	2.57	347,083
Apr 04 2024	2.56	-0.26	-9.22%	2.83	2.96	2.53	720,604
Apr 03 2024	2.82	0.10	3.68%	2.73	2.82	2.65	300,923
Apr 02 2024	2.72	0.02	0.74%	2.67	2.78	2.59	322,194
Apr 01 2024	2.70	0.16	6.30%	2.52	2.72	2.48	404,104
Mar 28 2024	2.54	-0.12	-4.51%	2.63	2.68	2.46	478,842

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions