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 30, 2019 5.340 5.340 4.840 5.020 58,478 -0.25(-4.74%)
Sep 27, 2019 5.430 5.430 5.250 5.270 30,725 -0.09(-1.68%)
Sep 26, 2019 5.760 5.760 5.320 5.360 20,102 -0.13(-2.37%)
Sep 25, 2019 5.770 5.770 5.290 5.490 58,560 -0.03(-0.54%)
Sep 24, 2019 5.970 5.980 5.360 5.520 72,633 -0.43(-7.23%)
Sep 23, 2019 6.090 6.090 5.950 5.950 11,990 -0.06(-1.00%)
Sep 20, 2019 5.980 6.020 5.950 6.010 11,075 -0.12(-1.96%)
Sep 19, 2019 6.190 6.190 6.060 6.130 11,174 -0.01(-0.16%)
Sep 18, 2019 6.190 6.260 5.980 6.140 43,193 +0.13(+2.16%)
Sep 17, 2019 6.000 6.180 5.970 6.010 25,886 -0.27(-4.30%)
Sep 16, 2019 6.360 6.470 6.280 6.280 12,976 +0.24(+3.97%)
Sep 13, 2019 6.080 6.090 5.970 6.040 23,936 +0.00(+0.00%)
Sep 12, 2019 6.360 6.390 6.040 6.040 40,764 -0.36(-5.63%)
Sep 11, 2019 6.440 6.440 6.360 6.400 7,354 +0.05(+0.79%)
Sep 10, 2019 6.410 6.440 6.350 6.350 10,765 -0.16(-2.46%)
Sep 09, 2019 6.600 6.600 6.500 6.510 5,225 -0.05(-0.76%)
Sep 06, 2019 6.680 6.720 6.550 6.560 13,533 -0.09(-1.35%)
Sep 05, 2019 6.570 6.690 6.340 6.650 11,643 +0.10(+1.53%)
Sep 04, 2019 6.280 6.620 6.280 6.550 37,327 +0.10(+1.55%)
Sep 03, 2019 6.180 6.650 6.180 6.450 27,317 -0.05(-0.77%)
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%)
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.