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 (%)
Aug 30, 2019 6.500 6.500 6.500 0 +0.32(+5.18%)
Aug 29, 2019 6.060 6.260 6.060 6.180 11,766 +0.08(+1.31%)
Aug 28, 2019 6.240 6.440 6.070 6.100 18,511 -0.07(-1.13%)
Aug 27, 2019 6.190 6.310 6.030 6.170 20,286 -0.08(-1.28%)
Aug 26, 2019 6.400 6.495 6.210 6.250 7,194 -0.10(-1.57%)
Aug 23, 2019 6.780 6.780 6.340 6.350 10,340 -0.50(-7.30%)
Aug 22, 2019 6.600 6.850 6.410 6.850 29,518 +0.31(+4.74%)
Aug 21, 2019 6.600 6.600 6.320 6.540 10,787 -0.01(-0.15%)
Aug 20, 2019 6.800 6.800 6.500 6.550 10,895 -0.32(-4.66%)
Aug 19, 2019 6.990 6.990 6.380 6.870 76,652 -0.13(-1.86%)
Aug 16, 2019 6.900 7.000 6.600 7.000 39,285 +0.00(+0.00%)
Aug 15, 2019 6.990 7.000 6.750 7.000 25,462 +0.00(+0.00%)
Aug 14, 2019 6.640 7.000 6.440 7.000 78,389 +0.14(+2.04%)
Aug 13, 2019 6.890 7.000 6.320 6.860 82,201 -0.12(-1.72%)
Aug 12, 2019 7.000 7.000 6.660 6.980 9,175 -0.02(-0.29%)
Aug 09, 2019 6.900 7.000 6.710 7.000 63,900 +0.10(+1.45%)
Aug 08, 2019 6.840 6.960 6.700 6.900 54,584 -0.20(-2.82%)
Aug 07, 2019 6.670 7.100 6.440 7.100 112,847 +0.43(+6.53%)
Aug 06, 2019 6.790 6.800 6.630 6.665 35,676 +0.08(+1.14%)
Aug 02, 2019 6.590 6.590 6.590 0 +0.34(+5.44%)
Aug 01, 2019 6.500 6.540 6.110 6.250 18,855 -0.18(-2.80%)
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%)
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.