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 31, 2020 6.150 6.500 6.090 6.350 310,551 +0.25(+4.10%)
Aug 28, 2020 5.900 6.170 5.880 6.100 148,071 +0.22(+3.74%)
Aug 27, 2020 5.500 5.920 5.500 5.880 138,367 +0.38(+6.91%)
Aug 26, 2020 5.590 5.740 5.460 5.500 114,025 -0.12(-2.14%)
Aug 25, 2020 5.350 5.640 5.330 5.620 78,066 +0.24(+4.46%)
Aug 24, 2020 5.580 5.600 5.340 5.380 144,688 -0.27(-4.78%)
Aug 21, 2020 5.420 5.650 5.400 5.650 138,640 +0.27(+5.02%)
Aug 20, 2020 5.600 5.820 5.290 5.380 168,998 -0.08(-1.47%)
Aug 19, 2020 5.290 5.620 5.290 5.460 66,027 -0.08(-1.44%)
Aug 18, 2020 5.480 5.670 5.410 5.540 78,923 +0.04(+0.73%)
Aug 17, 2020 5.570 6.560 5.160 5.500 243,113 +0.29(+5.57%)
Aug 14, 2020 4.810 5.440 4.810 5.210 191,193 +0.37(+7.64%)
Aug 13, 2020 4.720 5.050 4.720 4.840 109,008 +0.04(+0.83%)
Aug 12, 2020 4.800 5.070 4.770 4.800 181,546 +0.00(+0.00%)
Aug 11, 2020 5.020 5.040 4.780 4.800 109,865 -0.22(-4.38%)
Aug 10, 2020 4.950 5.040 4.720 5.020 194,733 +0.07(+1.41%)
Aug 07, 2020 4.990 5.130 4.840 4.950 81,869 -0.05(-1.00%)
Aug 06, 2020 4.670 5.200 4.670 5.000 266,669 +0.45(+9.89%)
Aug 05, 2020 4.510 4.630 4.480 4.550 104,834 +0.04(+0.89%)
Aug 04, 2020 4.400 4.580 4.400 4.510 183,752 +0.24(+5.62%)
Jul 31, 2020 4.270 4.270 4.270 0 +0.06(+1.43%)
Jul 30, 2020 4.160 4.210 4.100 4.210 33,204 +0.05(+1.20%)
Jul 29, 2020 4.140 4.290 4.050 4.160 66,036 +0.01(+0.24%)
Jul 28, 2020 3.700 4.150 3.700 4.150 111,586 +0.21(+5.33%)
Jul 27, 2020 3.710 3.940 3.690 3.940 61,640 +0.20(+5.35%)
Jul 24, 2020 3.810 3.850 3.500 3.740 51,464 -0.11(-2.86%)
Jul 23, 2020 3.850 3.950 3.820 3.850 60,595 +0.00(+0.00%)
Jul 22, 2020 3.780 3.950 3.780 3.850 81,107 +0.06(+1.58%)
Jul 21, 2020 3.720 3.880 3.500 3.790 69,101 +0.00(+0.00%)
Jul 20, 2020 3.600 3.900 3.600 3.790 97,096 +0.04(+1.07%)
Jul 17, 2020 3.590 3.800 3.550 3.750 79,116 +0.14(+3.88%)
Jul 16, 2020 3.500 3.740 3.480 3.610 45,745 +0.07(+1.98%)
Jul 15, 2020 3.540 3.700 3.430 3.540 68,613 +0.00(+0.00%)
Jul 14, 2020 3.580 3.650 3.480 3.540 60,525 -0.05(-1.39%)
Jul 13, 2020 3.350 3.800 3.310 3.590 185,551 +0.23(+6.85%)
Jul 10, 2020 3.130 3.440 3.070 3.360 48,446 +0.23(+7.35%)
Jul 09, 2020 3.020 3.190 3.020 3.130 71,727 +0.16(+5.39%)
Jul 08, 2020 2.890 3.090 2.870 2.970 36,485 +0.12(+4.21%)
Jul 07, 2020 2.930 2.930 2.790 2.850 62,746 -0.09(-3.06%)
Jul 06, 2020 3.000 3.070 2.830 2.940 85,703 -0.15(-4.85%)
Jul 03, 2020 2.900 3.090 2.900 3.090 11,533 +0.18(+6.19%)
Jul 02, 2020 2.930 3.050 2.900 2.910 63,411 +0.04(+1.39%)
Jun 30, 2020 2.870 2.870 2.870 0 -0.07(-2.38%)
Jun 29, 2020 2.900 3.020 2.880 2.940 29,830 +0.06(+2.08%)
Jun 26, 2020 2.930 2.980 2.810 2.880 51,110 -0.02(-0.69%)
Jun 25, 2020 2.970 2.970 2.820 2.900 77,153 -0.05(-1.69%)
Jun 24, 2020 3.000 3.000 2.950 2.950 18,705 -0.05(-1.67%)
Jun 23, 2020 3.040 3.120 3.000 3.000 47,876 -0.06(-1.96%)
Jun 22, 2020 3.090 3.100 3.000 3.060 8,233 -0.04(-1.29%)
Jun 19, 2020 3.000 3.100 2.950 3.100 34,700 +0.05(+1.64%)
Jun 18, 2020 3.010 3.050 2.970 3.050 23,204 +0.09(+3.04%)
Jun 17, 2020 3.000 3.030 2.960 2.960 10,010 -0.11(-3.58%)
Jun 16, 2020 3.140 3.140 2.800 3.070 63,305 +0.07(+2.33%)
Jun 15, 2020 3.010 3.050 2.890 3.000 30,883 +0.03(+1.01%)
Jun 12, 2020 3.000 3.140 2.940 2.970 21,210 -0.09(-2.94%)
Jun 11, 2020 3.170 3.190 2.900 3.060 103,911 -0.23(-6.99%)
Jun 10, 2020 3.240 3.290 3.060 3.290 83,358 +0.09(+2.81%)
Jun 09, 2020 3.270 3.290 3.160 3.200 55,779 -0.14(-4.19%)
Jun 08, 2020 3.280 3.430 3.210 3.340 103,851 +0.28(+9.15%)
Jun 05, 2020 3.200 3.230 3.050 3.060 23,510 -0.16(-4.97%)
Jun 04, 2020 3.090 3.220 3.050 3.220 46,770 +0.04(+1.26%)
Jun 03, 2020 3.050 3.200 3.050 3.180 36,764 +0.12(+3.92%)
Jun 02, 2020 3.040 3.130 3.030 3.060 41,222 -0.03(-0.97%)
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.