Skip to main content
TerrAscend Corp. (TSX:TSND)
Canada flag Canada · Delayed Price · Currency is CAD
0.950
-0.040 (-4.04%)
Mar 9, 2026, 12:23 PM EST

TerrAscend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.840.990.840.990.9916.47%335,186
Mar 5, 20260.920.940.830.850.85-6.59%136,317
Mar 4, 20260.870.930.860.910.914.60%166,313
Mar 3, 20260.810.870.810.870.876.10%70,527
Mar 2, 20260.880.890.800.820.82-9.89%195,918
Feb 27, 20260.940.940.860.910.91-1.09%112,882
Feb 26, 20260.930.950.900.920.92-4.17%125,855
Feb 25, 20260.901.000.900.960.965.49%277,464
Feb 24, 20260.810.950.790.910.9116.67%441,136
Feb 23, 20260.790.860.750.780.78-272,808
Feb 20, 20261.051.070.760.780.78-25.00%514,780
Feb 19, 20260.771.040.761.041.0433.33%438,281
Feb 18, 20260.820.830.770.780.78-3.70%79,427
Feb 17, 20260.830.840.790.810.81-2.41%40,010
Feb 13, 20260.750.840.750.830.836.41%150,922
Feb 12, 20260.850.850.750.780.78-8.24%221,814
Feb 11, 20260.870.870.830.850.85-1.16%60,683
Feb 10, 20260.900.930.850.860.86-4.44%148,862
Feb 9, 20260.920.920.870.900.90-2.17%155,293
Feb 6, 20260.890.950.880.920.928.24%172,798
Feb 5, 20260.910.940.840.850.85-9.57%152,965
Feb 4, 20260.940.950.850.940.94-263,185
Feb 3, 20260.890.950.850.940.941.08%233,988
Feb 2, 20260.850.930.830.930.938.14%116,782
Jan 30, 20260.850.920.840.860.861.18%155,145
Jan 29, 20260.890.890.690.850.85-5.56%641,705
Jan 28, 20260.910.950.870.900.90-1.10%180,902
Jan 27, 20260.970.970.900.910.91-7.14%214,443
Jan 26, 20261.031.030.960.980.98-7.55%253,013
Jan 23, 20261.051.081.041.061.060.95%56,056
Jan 22, 20261.051.091.031.051.051.94%135,332
Jan 21, 20261.011.071.011.031.03-0.96%118,462
Jan 20, 20261.101.111.021.041.04-5.45%176,902
Jan 19, 20261.091.121.081.101.10-1.79%26,770
Jan 16, 20261.121.151.101.121.12-136,155
Jan 15, 20261.161.161.101.121.12-2.61%149,342
Jan 14, 20261.071.151.071.151.157.48%173,050
Jan 13, 20261.171.171.061.071.07-8.55%288,118
Jan 12, 20261.101.211.081.171.174.46%444,910
Jan 9, 20261.121.131.051.121.121.82%218,633
Jan 8, 20261.091.111.051.101.101.85%237,436
Jan 7, 20261.041.101.031.081.084.85%233,186
Jan 6, 20261.041.051.011.031.03-170,326
Jan 5, 20261.071.090.961.031.03-1.90%280,899
Jan 2, 20261.031.081.031.051.056.06%242,813
Dec 31, 20250.971.060.970.990.99-281,341
Dec 30, 20250.951.080.920.990.992.06%550,260
Dec 29, 20251.091.100.950.970.97-11.82%258,905
Dec 24, 20251.051.101.031.101.104.76%127,743
Dec 23, 20250.961.120.901.051.055.00%711,966
Dec 22, 20251.151.160.961.001.00-9.09%403,518
Dec 19, 20251.221.331.091.101.10-2.65%1,134,353
Dec 18, 20251.882.001.111.131.13-37.91%3,034,183
Dec 17, 20251.621.871.601.821.8218.18%1,395,840
Dec 16, 20251.211.611.191.541.5425.20%1,596,718
Dec 15, 20251.301.371.131.231.23-3.15%1,132,660
Dec 12, 20250.991.360.901.271.2784.06%2,412,591
Dec 11, 20250.710.710.660.690.691.47%50,572
Dec 10, 20250.700.710.670.680.68-2.86%115,492
Dec 9, 20250.680.700.670.700.704.48%126,114
Dec 8, 20250.740.740.650.670.67-9.46%145,351
Dec 5, 20250.800.810.730.740.74-9.76%174,282
Dec 4, 20250.820.850.770.820.821.23%318,318
Dec 3, 20250.750.840.740.810.8110.96%308,509
Dec 2, 20250.800.820.730.730.73-7.59%130,449
Dec 1, 20250.630.820.630.790.7919.70%261,022
Nov 28, 20250.650.660.630.660.661.54%60,390
Nov 27, 20250.630.650.630.650.654.84%35,637
Nov 26, 20250.600.630.590.620.623.33%187,372
Nov 25, 20250.620.630.570.600.60-1.64%220,130
Nov 24, 20250.700.730.600.610.61-7.58%253,497
Nov 21, 20250.570.680.560.660.6620.00%321,159
Nov 20, 20250.550.600.540.550.553.77%160,840
Nov 19, 20250.570.590.530.530.53-3.64%186,638
Nov 18, 20250.600.600.550.550.55-8.33%378,081
Nov 17, 20250.590.680.590.600.605.26%363,175
Nov 14, 20250.860.870.530.570.57-32.94%964,761
Nov 13, 20250.920.950.840.850.85-10.53%176,704
Nov 12, 20251.031.060.930.950.95-6.86%159,186
Nov 11, 20251.141.141.011.021.02-10.53%143,592
Nov 10, 20250.961.150.961.141.1420.00%327,392
Nov 7, 20250.840.950.790.950.9514.46%144,114
Nov 6, 20250.930.950.820.830.83-14.43%217,662
Nov 5, 20250.940.990.910.970.974.30%83,858
Nov 4, 20251.081.080.920.930.93-4.12%279,764
Nov 3, 20250.981.010.960.970.97-2.02%143,780
Oct 31, 20250.930.990.920.990.994.21%108,736
Oct 30, 20250.990.990.920.950.95-3.06%113,822
Oct 29, 20251.001.020.940.980.98-1.01%149,437
Oct 28, 20251.021.050.980.990.99-5.71%178,981
Oct 27, 20251.101.121.031.051.05-7.08%218,350
Oct 24, 20251.111.161.071.131.131.80%342,630
Oct 23, 20251.021.160.971.111.117.77%336,923
Oct 22, 20251.071.100.941.031.03-0.96%371,470
Oct 21, 20251.141.141.021.041.04-5.45%156,854
Oct 20, 20251.071.131.061.101.100.92%140,532
Oct 17, 20251.111.121.051.091.09-1.80%285,147
Oct 16, 20251.181.321.111.111.11-11.20%475,930
Oct 15, 20251.151.351.101.251.258.70%843,570
Oct 14, 20251.161.201.121.151.152.68%240,585