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 (%)
Nov 30, 2021 7.610 7.900 7.190 7.670 142,820 -0.36(-4.48%)
Nov 29, 2021 8.420 8.440 7.840 8.030 152,249 -0.17(-2.07%)
Nov 26, 2021 8.150 8.540 8.100 8.200 182,328 -0.25(-2.96%)
Nov 25, 2021 8.070 8.450 7.910 8.450 87,867 +0.28(+3.43%)
Nov 24, 2021 7.630 8.400 7.480 8.170 381,343 +0.94(+13.00%)
Nov 23, 2021 7.000 7.730 6.990 7.230 213,211 +0.32(+4.63%)
Nov 22, 2021 7.280 7.370 6.650 6.910 166,842 -0.34(-4.69%)
Nov 19, 2021 7.490 7.540 7.080 7.250 126,120 +0.11(+1.54%)
Nov 18, 2021 7.980 7.940 6.750 7.140 646,315 -0.54(-7.03%)
Nov 17, 2021 7.610 8.000 7.610 7.680 237,592 -0.09(-1.16%)
Nov 16, 2021 7.720 8.170 7.460 7.770 359,438 -1.16(-12.99%)
Nov 15, 2021 9.500 9.500 7.760 8.930 750,877 +0.25(+2.88%)
Nov 12, 2021 7.600 8.780 7.600 8.680 932,048 +0.90(+11.57%)
Nov 11, 2021 7.310 7.850 7.230 7.780 689,445 +0.53(+7.31%)
Nov 10, 2021 7.210 7.250 285,979 -0.06(-0.82%)
Nov 09, 2021 7.550 8.000 7.160 7.310 297,330 -0.19(-2.53%)
Nov 08, 2021 7.300 8.100 7.300 7.500 921,931 +1.14(+17.92%)
Nov 05, 2021 6.170 7.270 6.090 6.360 511,023 +0.10(+1.60%)
Nov 04, 2021 6.480 6.530 6.140 6.260 183,290 -0.19(-2.95%)
Nov 03, 2021 6.350 6.540 6.250 6.450 261,087 +0.10(+1.57%)
Nov 02, 2021 6.890 6.890 6.320 6.350 467,826 -0.52(-7.57%)
Nov 01, 2021 7.100 7.070 6.780 6.870 262,102 -0.20(-2.83%)
Oct 29, 2021 7.010 7.300 6.800 7.070 225,308 -0.07(-0.98%)
Oct 28, 2021 7.150 7.150 6.950 7.140 94,545 +0.08(+1.13%)
Oct 27, 2021 7.080 7.120 6.970 7.060 58,589 -0.02(-0.28%)
Oct 26, 2021 6.900 7.080 7.080 69,560 +0.04(+0.57%)
Oct 25, 2021 6.810 7.180 6.800 7.040 121,662 +0.24(+3.53%)
Oct 22, 2021 7.100 7.170 6.730 6.800 175,655 -0.30(-4.23%)
Oct 21, 2021 7.170 7.280 7.060 7.100 88,525 -0.05(-0.70%)
Oct 20, 2021 7.410 7.520 7.150 7.150 168,883 -0.39(-5.17%)
Oct 19, 2021 7.200 7.570 7.100 7.540 119,890 +0.38(+5.31%)
Oct 18, 2021 7.270 7.460 6.990 7.160 141,176 -0.29(-3.89%)
Oct 15, 2021 7.420 7.530 7.190 7.450 194,263 +0.06(+0.81%)
Oct 14, 2021 7.750 7.840 7.300 7.390 232,540 -0.35(-4.52%)
Oct 13, 2021 7.740 7.840 7.650 7.740 80,467 -0.01(-0.13%)
Oct 12, 2021 7.950 8.000 7.620 7.750 137,334 -0.44(-5.37%)
Oct 08, 2021 8.190 8.190 8.190 0 -0.20(-2.38%)
Oct 07, 2021 8.410 8.650 8.380 8.390 47,411 -0.11(-1.29%)
Oct 06, 2021 8.660 8.730 8.490 8.500 31,035 -0.07(-0.82%)
Oct 05, 2021 8.430 8.730 8.340 8.570 60,987 +0.12(+1.42%)
Oct 04, 2021 8.790 8.860 8.450 8.450 116,375 -0.60(-6.63%)
Oct 01, 2021 8.850 9.100 8.730 9.050 66,642 +0.19(+2.14%)
Sep 30, 2021 9.190 9.300 8.770 8.860 182,861 -0.39(-4.22%)
Sep 29, 2021 9.410 9.730 9.000 9.250 277,423 -0.35(-3.65%)
Sep 28, 2021 9.100 9.650 8.940 9.600 232,183 +0.30(+3.23%)
Sep 27, 2021 8.980 9.470 8.840 9.300 190,135 +0.30(+3.33%)
Sep 24, 2021 8.900 9.180 8.690 9.000 175,110 +0.11(+1.24%)
Sep 23, 2021 8.940 9.230 8.720 8.890 209,674 -0.01(-0.11%)
Sep 22, 2021 9.000 9.180 8.610 8.900 230,347 +0.07(+0.79%)
Sep 21, 2021 8.970 9.070 8.580 8.830 236,421 -0.08(-0.90%)
Sep 20, 2021 9.140 9.180 8.580 8.910 220,683 -0.29(-3.15%)
Sep 17, 2021 9.100 9.380 9.000 9.200 105,988 -0.08(-0.86%)
Sep 16, 2021 9.080 9.320 8.830 9.280 263,300 +0.15(+1.64%)
Sep 15, 2021 8.600 9.190 8.490 9.130 171,650 +0.53(+6.16%)
Sep 14, 2021 8.590 8.680 8.450 8.600 189,212 +0.05(+0.58%)
Sep 13, 2021 8.480 8.650 8.210 8.550 193,871 +0.19(+2.27%)
Sep 10, 2021 8.580 8.600 8.330 8.360 143,655 -0.04(-0.48%)
Sep 09, 2021 8.590 8.630 8.300 8.400 203,838 +0.09(+1.08%)
Sep 08, 2021 8.600 8.800 8.230 8.310 266,927 -0.23(-2.69%)
Sep 07, 2021 8.600 8.800 8.500 8.540 127,075 +0.05(+0.59%)
Sep 03, 2021 8.490 8.490 8.490 0 +0.04(+0.47%)
Sep 02, 2021 8.660 8.690 8.380 8.450 345,644 -0.06(-0.71%)
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.