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 (%)
Sep 28, 2018 6.500 6.500 6.280 6.500 72,100 +0.05(+0.78%)
Sep 27, 2018 6.350 6.450 6.240 6.450 36,350 +0.00(+0.00%)
Sep 26, 2018 6.500 6.500 6.210 6.450 91,113 +0.00(+0.00%)
Sep 25, 2018 6.010 6.750 6.010 6.450 198,033 +0.47(+7.86%)
Sep 24, 2018 5.290 5.990 5.290 5.980 79,559 +0.83(+16.12%)
Sep 21, 2018 5.150 6.430 5.150 5.150 338,600 -1.28(-19.91%)
Sep 20, 2018 5.500 7.260 5.280 6.430 355,999 +1.22(+23.42%)
Sep 19, 2018 5.320 5.680 5.160 5.210 304,062 -0.24(-4.40%)
Sep 18, 2018 5.170 5.460 5.170 5.450 173,763 +0.01(+0.18%)
Sep 17, 2018 5.360 5.440 5.190 5.440 39,323 +0.04(+0.74%)
Sep 14, 2018 5.400 5.450 5.060 5.400 78,900 +0.02(+0.37%)
Sep 13, 2018 5.290 5.550 5.170 5.380 303,106 +0.15(+2.87%)
Sep 12, 2018 5.320 5.320 5.080 5.230 54,179 +0.07(+1.36%)
Sep 11, 2018 4.980 5.300 4.830 5.160 216,602 +0.41(+8.63%)
Sep 10, 2018 5.190 5.210 4.750 4.750 52,445 +0.05(+1.06%)
Sep 07, 2018 4.700 5.040 4.660 4.700 46,200 +0.05(+1.08%)
Sep 06, 2018 5.110 5.110 4.520 4.650 73,098 -0.47(-9.18%)
Sep 05, 2018 5.250 5.290 5.110 5.120 42,577 -0.12(-2.29%)
Sep 04, 2018 5.300 5.470 5.140 5.240 146,860 -0.06(-1.13%)
Aug 31, 2018 5.300 5.300 5.300 0 -0.02(-0.38%)
Aug 30, 2018 5.150 5.420 5.150 5.320 101,426 -0.13(-2.39%)
Aug 29, 2018 5.050 5.500 5.050 5.450 104,370 +0.35(+6.86%)
Aug 28, 2018 5.170 5.200 4.750 5.100 224,109 -0.10(-1.92%)
Aug 27, 2018 4.990 5.250 4.810 5.200 180,809 +0.23(+4.63%)
Aug 24, 2018 4.970 4.980 4.710 4.970 199,000 +0.27(+5.74%)
Aug 23, 2018 4.740 4.740 4.590 4.700 26,649 +0.09(+1.95%)
Aug 22, 2018 4.530 4.700 4.500 4.610 29,815 -0.09(-1.91%)
Aug 21, 2018 4.680 4.750 4.500 4.700 137,235 +0.05(+1.08%)
Aug 20, 2018 4.390 4.670 4.390 4.650 53,751 +0.16(+3.56%)
Aug 17, 2018 4.490 4.650 4.320 4.490 23,900 -0.20(-4.26%)
Aug 16, 2018 4.670 4.700 4.450 4.690 72,453 -0.06(-1.26%)
Aug 15, 2018 4.210 4.750 4.160 4.750 414,743 +0.78(+19.65%)
Aug 14, 2018 4.230 4.230 3.970 3.970 105,642 -0.28(-6.59%)
Aug 13, 2018 4.290 4.290 4.200 4.250 19,672 -0.01(-0.23%)
Aug 10, 2018 4.260 4.280 4.230 4.260 11,800 +0.03(+0.71%)
Aug 09, 2018 4.210 4.290 4.210 4.230 32,889 -0.02(-0.47%)
Aug 08, 2018 4.100 4.250 4.100 4.250 66,046 +0.03(+0.71%)
Aug 07, 2018 4.130 4.220 4.080 4.220 74,708 +0.03(+0.72%)
Aug 03, 2018 4.190 4.190 4.190 0 +0.01(+0.24%)
Aug 02, 2018 4.150 4.190 4.150 4.180 16,844 -0.02(-0.48%)
Aug 01, 2018 4.010 4.200 4.010 4.200 19,873 +0.06(+1.45%)
Jul 31, 2018 4.120 4.210 4.100 4.140 24,014 +0.07(+1.72%)
Jul 30, 2018 4.150 4.170 4.070 4.070 71,939 -0.10(-2.40%)
Jul 27, 2018 4.170 4.270 4.100 4.170 32,200 -0.08(-1.88%)
Jul 26, 2018 4.180 4.300 4.170 4.250 55,561 +0.00(+0.00%)
Jul 25, 2018 4.200 4.290 4.000 4.250 118,862 +0.01(+0.24%)
Jul 24, 2018 4.130 4.290 4.120 4.240 99,913 +0.04(+0.95%)
Jul 23, 2018 4.110 4.290 4.100 4.200 113,837 +0.09(+2.19%)
Jul 20, 2018 4.070 4.180 4.050 4.110 66,714 +0.01(+0.24%)
Jul 19, 2018 4.100 4.170 4.080 4.100 55,822 +0.01(+0.24%)
Jul 18, 2018 4.100 4.150 4.090 4.090 5,651 -0.16(-3.76%)
Jul 17, 2018 4.050 4.250 3.950 4.250 71,134 +0.17(+4.17%)
Jul 16, 2018 4.150 4.150 3.970 4.080 101,834 +0.02(+0.49%)
Jul 13, 2018 4.090 4.200 4.060 4.060 54,594 +0.00(+0.00%)
Jul 12, 2018 4.150 4.150 4.060 4.060 8,323 -0.09(-2.17%)
Jul 11, 2018 4.090 4.150 4.080 4.150 18,950 +0.05(+1.22%)
Jul 10, 2018 4.050 4.180 4.050 4.100 23,980 +0.11(+2.76%)
Jul 09, 2018 4.050 4.050 3.810 3.990 7,207 -0.12(-2.92%)
Jul 06, 2018 4.110 4.210 4.050 4.110 57,041 +0.01(+0.24%)
Jul 05, 2018 4.050 4.150 4.050 4.100 26,131 +0.07(+1.74%)
Jul 04, 2018 4.280 4.280 4.030 4.030 4,049 -0.27(-6.28%)
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.