Skip to main content
TerrAscend Corp. (TSX:TSND)
Canada flag Canada · Delayed Price · Currency is CAD
0.740
-0.080 (-9.76%)
Dec 5, 2025, 3:59 PM EST

TerrAscend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.800.810.730.74--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
Oct 10, 20251.251.251.101.121.12-8.20%430,500
Oct 9, 20251.271.351.201.221.22-0.81%449,394
Oct 8, 20251.281.371.221.231.23-3.91%277,288
Oct 7, 20251.371.431.191.281.28-3.76%636,741
Oct 6, 20251.231.401.161.331.3312.71%576,682
Oct 3, 20251.201.311.151.181.18-2.48%354,369
Oct 2, 20251.221.221.111.211.213.42%455,788
Oct 1, 20251.121.201.091.171.170.86%728,596
Sep 30, 20251.321.361.141.161.16-13.43%331,319
Sep 29, 20251.151.371.101.341.3431.37%1,373,681
Sep 26, 20251.061.091.001.021.02-0.97%147,585
Sep 25, 20251.141.171.021.031.03-13.45%313,253
Sep 24, 20251.081.201.081.191.1910.19%369,134
Sep 23, 20251.101.211.081.081.08-1.82%300,451
Sep 22, 20251.121.161.081.101.10-4.35%122,531
Sep 19, 20251.231.231.111.151.15-4.17%187,436
Sep 18, 20251.121.241.091.201.207.14%292,817
Sep 17, 20251.161.171.091.121.12-3.45%117,064
Sep 16, 20251.071.171.061.161.1612.62%226,873
Sep 15, 20251.071.131.011.031.03-3.74%172,475
Sep 12, 20251.121.141.051.071.07-4.46%140,383
Sep 11, 20251.171.231.101.121.12-2.61%125,625
Sep 10, 20251.211.261.111.151.15-7.26%288,524
Sep 9, 20251.081.311.071.241.2414.81%430,060
Sep 8, 20251.151.151.071.081.08-9.24%192,670
Sep 5, 20251.061.221.061.191.1910.19%277,349
Sep 4, 20251.081.161.031.081.08-1.82%297,131
Sep 3, 20251.231.311.101.101.10-14.73%508,043
Sep 2, 20251.491.531.261.291.29-17.83%608,828
Aug 29, 20251.591.701.411.571.570.64%585,050
Aug 28, 20251.541.701.471.561.561.96%1,105,053
Aug 27, 20251.541.621.471.531.53-3.16%323,303
Aug 26, 20251.501.641.441.581.584.64%430,263
Aug 25, 20251.371.531.371.511.5110.22%492,939
Aug 22, 20251.341.401.321.371.37-0.72%150,675
Aug 21, 20251.281.451.281.381.380.73%301,929
Aug 20, 20251.191.391.191.371.3715.13%359,352
Aug 19, 20251.381.391.171.191.19-13.14%255,206
Aug 18, 20251.191.381.171.371.3715.13%401,559
Aug 15, 20251.181.231.121.191.193.48%694,801
Aug 14, 20251.181.311.141.151.15-5.74%676,655
Aug 13, 20251.081.241.031.221.2216.19%438,764
Aug 12, 20251.061.090.951.051.051.94%507,963
Aug 11, 20250.861.050.811.031.0339.19%1,076,736
Aug 8, 20250.680.770.680.740.745.71%266,065
Aug 7, 20250.660.720.630.700.706.06%224,271
Aug 6, 20250.720.720.660.660.66-5.71%131,914
Aug 5, 20250.640.710.640.700.7012.90%559,189
Aug 1, 20250.550.620.520.620.6210.71%133,094
Jul 31, 20250.600.620.550.560.56-8.20%225,640
Jul 30, 20250.610.640.600.610.615.17%81,292
Jul 29, 20250.590.610.570.580.58-6.45%41,105
Jul 28, 20250.580.620.570.620.621.64%90,950
Jul 25, 20250.530.610.530.610.6115.09%486,099
Jul 24, 20250.500.530.500.530.536.00%49,817
Jul 23, 20250.510.520.490.500.50-46,401
Jul 22, 20250.560.570.500.500.50-10.71%119,119
Jul 21, 20250.500.560.490.560.5616.67%235,963
Jul 18, 20250.490.500.480.480.48-1.03%25,850
Jul 17, 20250.460.490.460.490.495.43%29,269
Jul 16, 20250.460.480.440.460.46-3.16%139,139