Skip to main content
TerrAscend Corp. (TSX:TSND)
Canada flag Canada · Delayed Price · Currency is CAD
0.980
-0.090 (-8.41%)
Apr 28, 2026, 3:59 PM EST

TerrAscend Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.050.980.980.98-8.41%433,865
Apr 27, 20260.911.080.911.071.0717.58%829,350
Apr 24, 20260.900.930.870.910.913.41%489,631
Apr 23, 20261.391.390.850.880.88-22.12%2,362,507
Apr 22, 20260.921.270.921.131.1325.56%1,692,159
Apr 21, 20260.950.980.900.900.90-9.09%284,415
Apr 20, 20260.911.000.900.990.9911.24%402,738
Apr 17, 20260.920.940.870.890.89-2.20%164,530
Apr 16, 20260.970.970.910.910.91-6.19%232,670
Apr 15, 20260.890.970.870.970.978.99%252,139
Apr 14, 20260.880.900.870.890.891.14%94,857
Apr 13, 20260.860.900.860.880.881.15%190,556
Apr 10, 20260.900.900.860.870.87-1.14%67,657
Apr 9, 20260.890.920.870.880.88-1.12%100,517
Apr 8, 20260.920.950.880.890.89-281,291
Apr 7, 20260.960.960.850.890.89-9.18%164,579
Apr 6, 20260.920.980.920.980.984.26%321,135
Apr 2, 20260.870.950.850.940.943.30%173,802
Apr 1, 20260.870.910.850.910.912.25%137,658
Mar 31, 20260.740.900.740.890.8920.27%195,826
Mar 30, 20260.830.830.680.740.74-5.13%248,483
Mar 27, 20260.900.930.740.780.78-13.33%367,146
Mar 26, 20260.920.930.900.900.90-3.23%372,907
Mar 25, 20260.950.990.920.930.93-5.10%201,703
Mar 24, 20260.950.980.940.980.982.08%183,790
Mar 23, 20260.890.980.860.960.9611.63%303,169
Mar 20, 20260.950.950.840.860.86-9.47%261,535
Mar 19, 20260.900.970.890.950.955.56%199,250
Mar 18, 20260.910.950.900.900.90-2.17%204,200
Mar 17, 20260.900.970.890.920.922.22%155,099
Mar 16, 20260.920.920.890.900.90-3.23%45,765
Mar 13, 20260.890.930.890.930.935.68%114,149
Mar 12, 20260.880.920.880.880.88-3.30%56,085
Mar 11, 20260.880.930.870.910.914.60%84,320
Mar 10, 20260.900.960.850.870.87-6.45%211,077
Mar 9, 20260.920.960.920.930.93-6.06%56,416
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