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 (%)
Dec 31, 2021 7.770 7.770 7.770 0 +0.17(+2.24%)
Dec 30, 2021 7.700 7.830 7.600 7.600 158,523 +0.18(+2.43%)
Dec 29, 2021 7.440 7.750 7.300 7.420 250,658 -0.49(-6.19%)
Dec 24, 2021 7.910 7.910 7.910 0 +0.09(+1.15%)
Dec 23, 2021 7.880 8.170 7.650 7.820 196,379 -0.12(-1.51%)
Dec 22, 2021 7.650 7.990 7.600 7.940 49,140 +0.25(+3.25%)
Dec 21, 2021 7.530 7.860 7.430 7.690 51,345 +0.14(+1.85%)
Dec 20, 2021 7.900 8.280 7.490 7.550 178,761 -0.55(-6.79%)
Dec 17, 2021 7.760 8.240 7.620 8.100 130,804 +0.33(+4.25%)
Dec 16, 2021 7.670 8.000 7.400 7.770 55,967 +0.02(+0.26%)
Dec 15, 2021 7.580 7.840 7.140 7.750 141,434 +0.05(+0.65%)
Dec 14, 2021 7.630 7.720 7.090 7.700 105,592 +0.24(+3.22%)
Dec 13, 2021 7.510 7.700 7.160 7.460 73,027 -0.24(-3.12%)
Dec 10, 2021 8.000 8.000 7.600 7.700 156,826 -0.38(-4.70%)
Dec 09, 2021 7.500 8.300 7.300 8.080 184,315 +0.58(+7.73%)
Dec 08, 2021 7.320 7.700 7.000 7.500 217,342 +0.27(+3.73%)
Dec 07, 2021 7.600 7.600 7.010 7.230 176,808 -0.06(-0.82%)
Dec 06, 2021 7.810 8.350 7.210 7.290 302,519 -0.72(-8.99%)
Dec 03, 2021 8.100 8.620 7.850 8.010 333,857 -0.17(-2.08%)
Dec 02, 2021 7.510 8.300 7.510 8.180 238,458 +0.44(+5.68%)
Dec 01, 2021 7.740 7.840 7.240 7.740 197,882 +0.07(+0.91%)
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%)
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.