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 (%)
Jul 31, 2019 6.230 6.430 6.230 6.430 9,926 +0.12(+1.90%)
Jul 30, 2019 6.450 6.450 6.300 6.310 20,365 -0.14(-2.17%)
Jul 29, 2019 6.280 6.580 6.280 6.450 10,730 -0.05(-0.77%)
Jul 26, 2019 6.330 6.520 6.320 6.500 47,796 +0.17(+2.69%)
Jul 25, 2019 6.480 6.600 6.290 6.330 19,425 -0.04(-0.63%)
Jul 24, 2019 6.300 6.890 6.300 6.370 36,179 +0.02(+0.31%)
Jul 23, 2019 6.430 6.550 5.990 6.350 86,585 -0.06(-0.94%)
Jul 22, 2019 6.300 6.550 6.300 6.410 14,521 +0.02(+0.31%)
Jul 19, 2019 6.490 6.550 6.380 6.390 10,047 -0.16(-2.44%)
Jul 18, 2019 6.410 6.550 6.360 6.550 48,160 +0.11(+1.71%)
Jul 17, 2019 6.000 6.600 5.980 6.440 58,664 +0.44(+7.33%)
Jul 16, 2019 6.130 6.130 5.870 6.000 66,609 +0.05(+0.84%)
Jul 15, 2019 5.660 5.950 5.660 5.950 9,577 +0.21(+3.66%)
Jul 12, 2019 5.960 5.960 5.600 5.740 43,804 -0.22(-3.69%)
Jul 11, 2019 6.190 6.200 5.960 5.960 15,416 -0.07(-1.16%)
Jul 10, 2019 6.230 6.350 6.030 6.030 14,394 -0.26(-4.13%)
Jul 09, 2019 6.390 6.450 6.120 6.290 16,277 -0.09(-1.41%)
Jul 08, 2019 6.400 6.450 6.150 6.380 24,159 -0.02(-0.31%)
Jul 05, 2019 6.500 6.500 6.170 6.400 47,477 -0.10(-1.54%)
Jul 04, 2019 6.600 6.610 6.500 6.500 1,273 -0.09(-1.37%)
Jul 03, 2019 6.790 6.790 6.450 6.590 11,398 -0.01(-0.15%)
Jul 02, 2019 6.830 6.830 6.550 6.600 14,315 -0.40(-5.71%)
Jun 28, 2019 7.000 7.000 7.000 0 +0.62(+9.72%)
Jun 27, 2019 6.340 6.490 6.210 6.380 49,103 +0.10(+1.59%)
Jun 26, 2019 6.010 6.300 6.010 6.280 16,986 +0.01(+0.16%)
Jun 25, 2019 6.390 6.390 6.140 6.270 38,345 -0.03(-0.48%)
Jun 24, 2019 6.600 6.610 6.200 6.300 39,070 -0.31(-4.69%)
Jun 21, 2019 6.290 6.610 5.910 6.610 37,051 +0.56(+9.26%)
Jun 20, 2019 6.290 6.290 5.890 6.050 49,352 -0.02(-0.33%)
Jun 19, 2019 6.050 6.170 5.900 6.070 39,005 +0.12(+2.02%)
Jun 18, 2019 5.950 6.100 5.950 5.950 50,880 -0.05(-0.83%)
Jun 17, 2019 5.870 6.150 5.870 6.000 54,505 +0.02(+0.33%)
Jun 14, 2019 6.100 6.120 5.890 5.980 76,977 -0.12(-1.97%)
Jun 13, 2019 6.350 6.500 6.000 6.100 105,101 -0.21(-3.33%)
Jun 12, 2019 6.700 6.720 6.250 6.310 45,485 -0.39(-5.82%)
Jun 11, 2019 6.900 6.910 6.630 6.700 51,481 -0.31(-4.42%)
Jun 10, 2019 7.350 7.350 6.950 7.010 29,330 -0.05(-0.71%)
Jun 07, 2019 7.240 7.250 7.060 7.060 29,722 -0.19(-2.62%)
Jun 06, 2019 7.610 7.610 7.250 7.250 61,820 -0.14(-1.89%)
Jun 05, 2019 7.360 7.550 7.360 7.390 7,450 -0.20(-2.64%)
Jun 04, 2019 7.600 7.710 7.510 7.590 19,644 -0.16(-2.06%)
Jun 03, 2019 7.640 7.930 7.640 7.750 17,297 +0.00(+0.00%)
May 31, 2019 7.600 7.950 7.520 7.750 54,894 +0.10(+1.31%)
May 30, 2019 7.630 7.750 7.610 7.650 21,714 +0.01(+0.13%)
May 29, 2019 7.600 7.750 7.600 7.640 37,690 -0.12(-1.55%)
May 28, 2019 7.800 7.840 7.720 7.760 43,389 +0.11(+1.44%)
May 27, 2019 7.800 7.800 7.650 7.650 3,050 -0.15(-1.92%)
May 24, 2019 7.900 7.900 7.760 7.800 11,139 -0.10(-1.27%)
May 23, 2019 7.990 8.000 7.740 7.900 52,203 -0.07(-0.88%)
May 22, 2019 8.000 8.050 7.920 7.970 26,770 +0.12(+1.53%)
May 21, 2019 7.990 8.100 7.850 7.850 41,353 -0.18(-2.24%)
May 17, 2019 8.030 8.030 8.030 0 +0.03(+0.37%)
May 16, 2019 8.000 8.100 7.880 8.000 12,969 +0.10(+1.27%)
May 15, 2019 7.810 7.950 7.800 7.900 4,029 +0.15(+1.94%)
May 14, 2019 7.630 7.940 7.630 7.750 11,897 -0.01(-0.13%)
May 13, 2019 8.100 8.120 7.750 7.760 54,281 -0.30(-3.72%)
May 10, 2019 7.860 8.060 7.860 8.060 38,085 +0.01(+0.12%)
May 09, 2019 8.020 8.050 7.870 8.050 66,308 +0.04(+0.50%)
May 08, 2019 8.190 8.190 7.950 8.010 64,880 +0.04(+0.50%)
May 07, 2019 8.070 8.070 7.950 7.970 15,838 -0.08(-0.99%)
May 06, 2019 7.800 8.100 7.800 8.050 25,390 -0.05(-0.62%)
May 03, 2019 7.910 8.100 7.910 8.100 48,551 -0.01(-0.12%)
May 02, 2019 8.430 8.440 7.930 8.110 42,107 -0.19(-2.29%)
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.