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 (%)
Apr 30, 2019 8.310 8.310 8.030 8.150 25,362 -0.20(-2.40%)
Apr 29, 2019 8.330 8.350 8.240 8.350 45,675 +0.09(+1.09%)
Apr 26, 2019 8.330 8.410 8.260 8.260 46,101 -0.13(-1.55%)
Apr 25, 2019 8.250 8.400 8.120 8.390 33,825 +0.22(+2.69%)
Apr 24, 2019 8.230 8.240 8.030 8.170 51,450 -0.13(-1.57%)
Apr 23, 2019 8.100 8.400 8.100 8.300 103,851 +0.09(+1.10%)
Apr 22, 2019 8.090 8.330 8.090 8.210 44,738 +0.17(+2.11%)
Apr 18, 2019 8.040 8.040 8.040 0 +0.08(+1.01%)
Apr 17, 2019 7.970 8.000 7.770 7.960 69,615 +0.01(+0.13%)
Apr 16, 2019 7.850 8.000 7.710 7.950 238,170 +0.30(+3.92%)
Apr 15, 2019 7.850 7.970 7.650 7.650 45,865 -0.10(-1.29%)
Apr 12, 2019 7.440 7.860 7.440 7.750 78,916 +0.65(+9.15%)
Apr 11, 2019 7.120 7.500 7.010 7.100 50,966 -0.10(-1.39%)
Apr 10, 2019 7.500 7.500 7.150 7.200 37,767 -0.12(-1.64%)
Apr 09, 2019 7.800 7.800 7.320 7.320 24,230 -0.28(-3.68%)
Apr 08, 2019 7.450 7.860 7.450 7.600 27,981 +0.12(+1.60%)
Apr 05, 2019 7.540 7.540 7.410 7.480 9,955 +0.03(+0.40%)
Apr 04, 2019 7.680 7.850 7.380 7.450 20,613 -0.11(-1.46%)
Apr 03, 2019 7.510 7.710 7.450 7.560 13,960 -0.03(-0.40%)
Apr 02, 2019 7.940 7.940 7.400 7.590 12,717 -0.31(-3.92%)
Apr 01, 2019 7.890 8.180 7.790 7.900 96,323 +0.10(+1.28%)
Mar 29, 2019 7.630 7.800 7.360 7.800 29,063 +0.32(+4.28%)
Mar 28, 2019 7.820 7.820 7.440 7.480 8,425 -0.12(-1.58%)
Mar 27, 2019 7.780 7.780 7.330 7.600 7,676 +0.19(+2.56%)
Mar 26, 2019 7.790 7.790 7.380 7.410 43,323 +0.09(+1.23%)
Mar 25, 2019 7.410 7.510 7.230 7.320 43,173 -0.21(-2.79%)
Mar 22, 2019 7.920 7.930 7.200 7.530 42,604 -0.35(-4.44%)
Mar 21, 2019 7.710 7.880 7.700 7.880 14,875 +0.17(+2.20%)
Mar 20, 2019 8.010 8.080 7.690 7.710 73,242 -0.32(-3.99%)
Mar 19, 2019 7.910 8.090 7.910 8.030 27,058 +0.10(+1.26%)
Mar 18, 2019 8.000 8.050 7.930 7.930 41,398 -0.16(-1.98%)
Mar 15, 2019 8.000 8.090 8.000 8.090 56,458 +0.01(+0.12%)
Mar 14, 2019 7.840 8.080 7.800 8.080 58,354 +0.33(+4.26%)
Mar 13, 2019 7.990 8.000 7.720 7.750 18,358 -0.04(-0.51%)
Mar 12, 2019 7.720 8.100 7.720 7.790 20,469 -0.11(-1.39%)
Mar 11, 2019 8.100 8.100 7.900 7.900 13,142 -0.06(-0.75%)
Mar 08, 2019 7.940 8.040 7.790 7.960 5,029 +0.06(+0.76%)
Mar 07, 2019 7.900 7.950 7.860 7.900 7,546 +0.04(+0.51%)
Mar 06, 2019 7.820 7.940 7.820 7.860 6,201 +0.01(+0.13%)
Mar 05, 2019 8.050 8.050 7.850 7.850 82,182 -0.02(-0.25%)
Mar 04, 2019 8.140 8.140 7.850 7.870 34,064 +0.01(+0.13%)
Mar 01, 2019 8.000 8.080 7.710 7.860 70,697 -0.13(-1.63%)
Feb 28, 2019 8.000 8.090 7.950 7.990 36,822 +0.04(+0.50%)
Feb 27, 2019 8.350 8.350 7.940 7.950 19,484 -0.02(-0.25%)
Feb 26, 2019 8.180 8.180 7.970 7.970 31,526 -0.03(-0.38%)
Feb 25, 2019 8.200 8.360 8.000 8.000 34,788 -0.04(-0.50%)
Feb 22, 2019 8.280 8.280 7.940 8.040 37,916 -0.23(-2.78%)
Feb 21, 2019 8.400 8.510 8.200 8.270 15,473 -0.14(-1.66%)
Feb 20, 2019 8.560 8.720 8.410 8.410 21,469 -0.34(-3.89%)
Feb 19, 2019 8.700 8.840 8.460 8.750 67,155 +0.00(+0.00%)
Feb 15, 2019 8.750 8.750 8.750 0 +0.35(+4.17%)
Feb 14, 2019 8.400 8.400 8.100 8.400 24,966 +0.10(+1.20%)
Feb 13, 2019 8.240 8.480 8.160 8.300 34,186 +0.10(+1.22%)
Feb 12, 2019 8.190 8.340 8.110 8.200 36,718 -0.09(-1.09%)
Feb 11, 2019 8.430 8.500 8.050 8.290 121,886 +0.19(+2.35%)
Feb 08, 2019 7.980 8.500 7.980 8.100 16,700 +0.10(+1.25%)
Feb 07, 2019 8.080 8.100 7.760 8.000 42,788 -0.05(-0.62%)
Feb 06, 2019 8.750 8.750 7.620 8.050 107,663 -0.53(-6.18%)
Feb 05, 2019 8.600 8.800 8.510 8.580 56,821 +0.02(+0.23%)
Feb 04, 2019 8.520 9.000 8.460 8.560 138,445 -0.25(-2.84%)
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.