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 (%)
Jun 30, 2022 2.945 0 -0.31(-9.38%)
Jun 29, 2022 3.450 3.450 3.210 3.250 102,915 -0.11(-3.27%)
Jun 28, 2022 3.500 3.500 3.250 3.360 108,752 -0.18(-5.08%)
Jun 27, 2022 3.480 3.670 3.350 3.540 188,502 +0.06(+1.72%)
Jun 24, 2022 3.300 3.520 3.150 3.480 196,240 +0.11(+3.26%)
Jun 23, 2022 3.210 3.400 2.990 3.370 377,365 +0.25(+8.01%)
Jun 22, 2022 3.100 3.360 3.030 3.120 228,657 -0.39(-11.11%)
Jun 21, 2022 3.430 3.580 3.240 3.510 265,278 -0.09(-2.50%)
Jun 20, 2022 3.440 3.600 3.440 3.600 31,600 +0.09(+2.56%)
Jun 17, 2022 3.470 3.600 3.260 3.510 155,567 +0.04(+1.15%)
Jun 16, 2022 3.650 3.760 3.460 3.470 163,799 -0.28(-7.47%)
Jun 15, 2022 3.970 4.030 3.600 3.750 328,531 -0.25(-6.25%)
Jun 14, 2022 4.260 4.260 3.870 4.000 152,057 -0.19(-4.53%)
Jun 13, 2022 4.570 4.710 4.190 4.190 60,910 -0.47(-10.09%)
Jun 10, 2022 4.350 4.660 4.260 4.660 77,696 +0.26(+5.91%)
Jun 09, 2022 4.400 4.560 4.340 4.400 43,385 -0.36(-7.56%)
Jun 08, 2022 4.750 4.790 4.420 4.760 70,911 +0.07(+1.49%)
Jun 07, 2022 4.850 4.910 4.620 4.690 50,474 -0.16(-3.30%)
Jun 06, 2022 4.710 4.900 4.610 4.850 68,970 +0.10(+2.11%)
Jun 03, 2022 4.820 4.850 4.640 4.750 51,050 -0.11(-2.26%)
Jun 02, 2022 4.770 4.880 4.750 4.860 35,141 +0.11(+2.32%)
Jun 01, 2022 5.010 5.300 4.750 4.750 124,309 -0.28(-5.57%)
May 31, 2022 4.620 5.060 4.590 5.030 80,704 +0.34(+7.25%)
May 30, 2022 4.600 4.690 4.600 4.690 4,172 +0.06(+1.30%)
May 27, 2022 4.770 4.830 4.380 4.630 262,167 -0.18(-3.74%)
May 26, 2022 4.830 5.060 4.790 4.810 115,290 -0.26(-5.13%)
May 25, 2022 4.880 5.140 4.760 5.070 180,932 +0.17(+3.47%)
May 24, 2022 4.770 5.080 4.770 4.900 64,232 -0.19(-3.73%)
May 20, 2022 5.090 0 +0.30(+6.26%)
May 19, 2022 4.560 4.900 4.560 4.790 101,228 +0.12(+2.57%)
May 18, 2022 4.700 4.780 4.540 4.670 180,102 -0.26(-5.27%)
May 17, 2022 5.050 5.050 4.690 4.930 75,053 -0.07(-1.40%)
May 16, 2022 4.940 5.050 4.815 5.000 222,222 +0.11(+2.25%)
May 13, 2022 4.710 5.040 4.680 4.890 199,787 +0.02(+0.41%)
May 12, 2022 4.800 5.110 4.730 4.870 90,959 -0.08(-1.62%)
May 11, 2022 4.810 5.200 4.810 4.950 226,515 -0.13(-2.56%)
May 10, 2022 5.100 5.140 4.870 5.080 156,258 +0.08(+1.70%)
May 09, 2022 4.840 5.300 4.840 4.995 125,694 -0.22(-4.31%)
May 06, 2022 4.800 5.300 4.390 5.220 294,602 +0.38(+7.85%)
May 05, 2022 5.150 5.300 4.810 4.840 215,252 -0.46(-8.68%)
May 04, 2022 5.560 5.560 5.150 5.300 226,891 -0.18(-3.28%)
May 03, 2022 5.910 5.990 5.430 5.480 136,627 -0.40(-6.80%)
May 02, 2022 5.780 6.140 5.780 5.880 247,772 -0.07(-1.18%)
Apr 29, 2022 6.260 6.400 5.950 5.950 149,381 -0.52(-8.04%)
Apr 28, 2022 6.440 6.690 6.070 6.470 170,585 +0.01(+0.15%)
Apr 27, 2022 6.850 6.900 6.460 6.460 67,726 -0.34(-5.00%)
Apr 26, 2022 6.990 7.100 6.800 6.800 117,495 -0.21(-3.00%)
Apr 25, 2022 6.960 7.070 6.770 7.010 175,878 -0.09(-1.27%)
Apr 22, 2022 6.630 7.100 6.630 7.100 86,366 +0.33(+4.87%)
Apr 21, 2022 6.750 6.970 6.670 6.770 134,457 +0.02(+0.37%)
Apr 20, 2022 6.950 7.100 6.610 6.745 77,588 -0.12(-1.82%)
Apr 19, 2022 6.550 7.100 6.530 6.870 138,640 +0.07(+1.03%)
Apr 18, 2022 6.890 7.110 6.500 6.800 114,453 -0.25(-3.55%)
Apr 14, 2022 7.050 0 +0.05(+0.71%)
Apr 13, 2022 6.850 7.160 6.850 7.000 47,807 +0.00(+0.00%)
Apr 12, 2022 7.300 7.400 6.900 7.000 176,271 -0.25(-3.45%)
Apr 11, 2022 7.020 7.560 6.900 7.250 375,439 -0.11(-1.49%)
Apr 08, 2022 7.170 7.390 7.100 7.360 87,400 +0.03(+0.41%)
Apr 07, 2022 6.910 7.430 6.790 7.330 131,870 +0.31(+4.42%)
Apr 06, 2022 7.180 7.190 6.670 7.020 395,168 -0.17(-2.36%)
Apr 05, 2022 7.080 7.340 6.910 7.190 143,775 -0.01(-0.14%)
Apr 04, 2022 7.530 7.550 7.060 7.200 199,405 -0.25(-3.36%)
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.