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 (%)
Feb 28, 2019 8.000 8.090 7.950 7.990 36,822 +0.04(+0.50%)
Feb 27, 2019 8.350 8.350 7.940 7.950 19,484 -0.02(-0.25%)
Feb 26, 2019 8.180 8.180 7.970 7.970 31,526 -0.03(-0.38%)
Feb 25, 2019 8.200 8.360 8.000 8.000 34,788 -0.04(-0.50%)
Feb 22, 2019 8.280 8.280 7.940 8.040 37,916 -0.23(-2.78%)
Feb 21, 2019 8.400 8.510 8.200 8.270 15,473 -0.14(-1.66%)
Feb 20, 2019 8.560 8.720 8.410 8.410 21,469 -0.34(-3.89%)
Feb 19, 2019 8.700 8.840 8.460 8.750 67,155 +0.00(+0.00%)
Feb 15, 2019 8.750 8.750 8.750 0 +0.35(+4.17%)
Feb 14, 2019 8.400 8.400 8.100 8.400 24,966 +0.10(+1.20%)
Feb 13, 2019 8.240 8.480 8.160 8.300 34,186 +0.10(+1.22%)
Feb 12, 2019 8.190 8.340 8.110 8.200 36,718 -0.09(-1.09%)
Feb 11, 2019 8.430 8.500 8.050 8.290 121,886 +0.19(+2.35%)
Feb 08, 2019 7.980 8.500 7.980 8.100 16,700 +0.10(+1.25%)
Feb 07, 2019 8.080 8.100 7.760 8.000 42,788 -0.05(-0.62%)
Feb 06, 2019 8.750 8.750 7.620 8.050 107,663 -0.53(-6.18%)
Feb 05, 2019 8.600 8.800 8.510 8.580 56,821 +0.02(+0.23%)
Feb 04, 2019 8.520 9.000 8.460 8.560 138,445 -0.25(-2.84%)
Feb 01, 2019 8.680 9.180 8.630 8.810 166,389 +0.20(+2.32%)
Jan 31, 2019 8.410 8.850 8.140 8.610 94,190 +0.21(+2.50%)
Jan 30, 2019 7.850 8.450 7.850 8.400 88,809 +0.20(+2.44%)
Jan 29, 2019 8.250 8.250 7.700 8.200 31,185 -0.05(-0.61%)
Jan 28, 2019 7.830 8.320 7.830 8.250 204,838 +0.35(+4.43%)
Jan 25, 2019 7.790 8.000 7.780 7.900 75,414 +0.18(+2.33%)
Jan 24, 2019 7.620 7.830 7.250 7.720 57,988 +0.14(+1.85%)
Jan 23, 2019 7.470 7.780 7.150 7.580 192,316 +0.46(+6.46%)
Jan 22, 2019 6.110 7.160 6.110 7.120 329,323 +0.77(+12.13%)
Jan 21, 2019 6.050 6.400 6.050 6.350 61,404 +0.39(+6.54%)
Jan 18, 2019 5.710 5.960 5.620 5.960 205,992 +0.27(+4.75%)
Jan 17, 2019 5.830 5.850 5.690 5.690 49,394 -0.31(-5.17%)
Jan 16, 2019 5.950 6.000 5.640 6.000 108,187 +0.23(+3.99%)
Jan 15, 2019 6.240 6.240 5.760 5.770 83,574 -0.16(-2.70%)
Jan 14, 2019 6.100 6.350 5.830 5.930 86,349 -0.23(-3.73%)
Jan 11, 2019 5.900 6.210 5.840 6.160 128,127 +0.40(+6.94%)
Jan 10, 2019 5.810 5.930 5.680 5.760 188,180 +0.00(+0.00%)
Jan 09, 2019 5.870 5.930 5.760 5.760 106,880 +0.00(+0.00%)
Jan 08, 2019 5.920 5.990 5.640 5.760 173,787 -0.05(-0.86%)
Jan 07, 2019 6.290 6.430 5.800 5.810 55,562 -0.05(-0.85%)
Jan 04, 2019 5.860 6.080 5.810 5.860 36,117 +0.03(+0.51%)
Jan 03, 2019 5.920 6.160 5.790 5.830 74,463 +0.00(+0.00%)
Jan 02, 2019 5.920 5.930 5.810 5.830 77,970 +0.01(+0.17%)
Dec 31, 2018 5.820 5.820 5.820 0 -0.03(-0.51%)
Dec 28, 2018 5.950 6.250 5.830 5.850 54,940 +0.01(+0.17%)
Dec 27, 2018 5.800 6.450 5.800 5.840 64,543 -0.15(-2.50%)
Dec 24, 2018 5.990 5.990 5.990 0 +0.49(+8.91%)
Dec 21, 2018 6.360 6.370 5.500 5.500 182,691 -0.60(-9.84%)
Dec 20, 2018 6.730 6.810 6.070 6.100 119,653 -0.65(-9.63%)
Dec 19, 2018 6.910 7.000 6.200 6.750 90,297 -0.27(-3.85%)
Dec 18, 2018 6.250 7.020 6.190 7.020 64,801 +0.96(+15.84%)
Dec 17, 2018 5.960 6.210 5.910 6.060 20,910 +0.11(+1.85%)
Dec 14, 2018 5.910 6.360 5.910 5.950 40,075 -0.05(-0.83%)
Dec 13, 2018 6.210 6.490 5.920 6.000 28,498 -0.25(-4.00%)
Dec 12, 2018 6.350 6.400 6.200 6.250 35,944 -0.10(-1.57%)
Dec 11, 2018 6.490 6.640 6.140 6.350 54,416 -0.16(-2.46%)
Dec 10, 2018 6.360 6.550 6.250 6.510 30,609 +0.11(+1.72%)
Dec 07, 2018 6.810 7.250 6.400 6.400 52,958 -0.20(-3.03%)
Dec 06, 2018 6.610 6.870 6.510 6.600 74,817 +0.00(+0.00%)
Dec 05, 2018 6.720 7.210 6.600 6.600 83,259 -0.12(-1.79%)
Dec 04, 2018 6.910 7.130 6.720 6.720 46,770 -0.28(-4.00%)
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.