Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terrascend Corp (CSE: TER )

2.420 UNCHANGED
Last Price Updated: 4:02 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.500 7.750 7.500 7.720 101,358 +0.05(+0.65%)
Oct 29, 2020 7.490 7.760 7.480 7.670 83,244 +0.21(+2.82%)
Oct 28, 2020 7.750 7.750 7.390 7.460 95,232 -0.36(-4.60%)
Oct 27, 2020 7.970 8.040 7.780 7.820 112,345 -0.15(-1.88%)
Oct 26, 2020 7.530 8.020 7.530 7.970 114,288 +0.12(+1.53%)
Oct 23, 2020 7.870 8.080 7.690 7.850 164,526 -0.10(-1.26%)
Oct 22, 2020 7.890 8.000 7.800 7.950 272,413 +0.09(+1.15%)
Oct 21, 2020 7.550 7.920 7.450 7.860 248,680 +0.25(+3.29%)
Oct 20, 2020 7.300 7.660 7.270 7.610 181,213 +0.23(+3.12%)
Oct 19, 2020 7.540 7.590 7.380 7.380 88,291 +0.07(+0.96%)
Oct 16, 2020 7.450 7.550 7.240 7.310 124,785 -0.14(-1.88%)
Oct 15, 2020 7.420 7.550 7.360 7.450 83,519 -0.17(-2.23%)
Oct 14, 2020 7.300 7.640 7.220 7.620 291,788 +0.26(+3.53%)
Oct 13, 2020 6.700 7.430 6.650 7.360 547,818 +0.79(+12.02%)
Oct 09, 2020 6.570 6.570 6.570 0 +0.11(+1.70%)
Oct 08, 2020 6.150 6.500 6.150 6.460 386,483 +0.32(+5.21%)
Oct 07, 2020 5.880 6.150 5.830 6.140 351,236 +0.24(+4.07%)
Oct 06, 2020 5.800 5.980 5.800 5.900 87,096 +0.09(+1.55%)
Oct 05, 2020 5.890 5.900 5.690 5.810 93,260 -0.06(-1.02%)
Oct 02, 2020 5.730 5.900 5.520 5.870 127,992 +0.02(+0.34%)
Oct 01, 2020 5.750 5.860 5.740 5.850 49,522 +0.08(+1.39%)
Sep 30, 2020 5.700 5.800 5.580 5.770 77,386 +0.02(+0.35%)
Sep 29, 2020 5.700 5.770 5.450 5.750 48,891 +0.07(+1.23%)
Sep 28, 2020 5.710 5.780 5.550 5.680 45,243 -0.02(-0.35%)
Sep 25, 2020 5.400 5.780 5.400 5.700 128,880 +0.30(+5.56%)
Sep 24, 2020 5.500 5.510 5.300 5.400 47,660 -0.15(-2.70%)
Sep 23, 2020 5.760 5.820 5.250 5.550 76,919 -0.18(-3.14%)
Sep 22, 2020 5.960 5.960 5.730 5.730 64,319 -0.13(-2.22%)
Sep 21, 2020 5.900 5.970 5.600 5.860 56,559 -0.14(-2.33%)
Sep 18, 2020 5.960 6.010 5.880 6.000 70,672 +0.00(+0.00%)
Sep 17, 2020 6.000 6.100 5.900 6.000 217,090 -0.08(-1.32%)
Sep 16, 2020 5.900 6.100 5.900 6.080 155,332 +0.08(+1.33%)
Sep 15, 2020 6.000 6.070 5.950 6.000 134,067 -0.05(-0.83%)
Sep 14, 2020 6.160 6.180 5.960 6.050 64,602 -0.14(-2.26%)
Sep 11, 2020 6.050 6.190 5.920 6.190 121,925 +0.10(+1.64%)
Sep 10, 2020 6.100 6.120 5.870 6.090 70,897 -0.05(-0.81%)
Sep 09, 2020 6.240 6.270 5.930 6.140 76,922 -0.06(-0.97%)
Sep 08, 2020 6.150 6.200 5.800 6.200 173,792 +0.02(+0.32%)
Sep 04, 2020 6.180 6.180 6.180 0 +0.25(+4.22%)
Sep 03, 2020 6.100 6.180 5.700 5.930 168,890 -0.25(-4.05%)
Sep 02, 2020 6.280 6.710 6.100 6.180 321,281 -0.11(-1.75%)
Sep 01, 2020 6.300 6.300 5.950 6.290 269,626 -0.06(-0.94%)
Aug 31, 2020 6.150 6.500 6.090 6.350 310,551 +0.25(+4.10%)
Aug 28, 2020 5.900 6.170 5.880 6.100 148,071 +0.22(+3.74%)
Aug 27, 2020 5.500 5.920 5.500 5.880 138,367 +0.38(+6.91%)
Aug 26, 2020 5.590 5.740 5.460 5.500 114,025 -0.12(-2.14%)
Aug 25, 2020 5.350 5.640 5.330 5.620 78,066 +0.24(+4.46%)
Aug 24, 2020 5.580 5.600 5.340 5.380 144,688 -0.27(-4.78%)
Aug 21, 2020 5.420 5.650 5.400 5.650 138,640 +0.27(+5.02%)
Aug 20, 2020 5.600 5.820 5.290 5.380 168,998 -0.08(-1.47%)
Aug 19, 2020 5.290 5.620 5.290 5.460 66,027 -0.08(-1.44%)
Aug 18, 2020 5.480 5.670 5.410 5.540 78,923 +0.04(+0.73%)
Aug 17, 2020 5.570 6.560 5.160 5.500 243,113 +0.29(+5.57%)
Aug 14, 2020 4.810 5.440 4.810 5.210 191,193 +0.37(+7.64%)
Aug 13, 2020 4.720 5.050 4.720 4.840 109,008 +0.04(+0.83%)
Aug 12, 2020 4.800 5.070 4.770 4.800 181,546 +0.00(+0.00%)
Aug 11, 2020 5.020 5.040 4.780 4.800 109,865 -0.22(-4.38%)
Aug 10, 2020 4.950 5.040 4.720 5.020 194,733 +0.07(+1.41%)
Aug 07, 2020 4.990 5.130 4.840 4.950 81,869 -0.05(-1.00%)
Aug 06, 2020 4.670 5.200 4.670 5.000 266,669 +0.45(+9.89%)
Aug 05, 2020 4.510 4.630 4.480 4.550 104,834 +0.04(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.