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 (%)
May 08, 2023 2.430 2.550 2.320 2.390 121,017 -0.06(-2.45%)
May 05, 2023 2.430 2.520 2.200 2.450 423,029 +0.09(+3.81%)
May 04, 2023 2.130 2.500 2.090 2.360 224,381 +0.18(+8.26%)
May 03, 2023 2.180 2.230 2.145 2.180 69,275 -0.07(-3.11%)
May 02, 2023 2.220 2.300 2.140 2.250 75,968 +0.02(+0.90%)
May 01, 2023 2.250 2.340 2.200 2.230 144,565 -0.05(-2.19%)
Apr 28, 2023 2.140 2.280 2.140 2.280 108,064 +0.11(+5.07%)
Apr 27, 2023 2.200 2.370 2.160 2.170 101,590 +0.10(+4.83%)
Apr 26, 2023 2.090 2.100 2.040 2.070 66,118 -0.02(-0.96%)
Apr 25, 2023 2.060 2.150 2.060 2.090 20,400 +0.03(+1.46%)
Apr 24, 2023 2.070 2.070 2.030 2.060 46,940 -0.03(-1.44%)
Apr 21, 2023 2.070 2.210 2.035 2.090 79,927 -0.02(-0.95%)
Apr 20, 2023 2.300 2.300 2.100 2.110 65,262 -0.18(-7.86%)
Apr 19, 2023 2.080 2.310 2.080 2.290 167,057 +0.19(+9.05%)
Apr 18, 2023 2.070 2.100 2.020 2.100 87,404 +0.00(+0.00%)
Apr 17, 2023 2.040 2.100 2.030 2.100 74,371 +0.02(+0.96%)
Apr 14, 2023 2.060 2.100 1.990 2.080 79,256 -0.02(-0.95%)
Apr 13, 2023 2.020 2.100 2.020 2.100 85,152 +0.03(+1.45%)
Apr 12, 2023 1.910 2.070 1.910 2.070 76,958 +0.13(+6.70%)
Apr 11, 2023 1.980 2.000 1.910 1.940 95,399 -0.05(-2.51%)
Apr 10, 2023 2.030 2.030 1.940 1.990 24,525 +0.00(+0.00%)
Apr 06, 2023 1.990 0 +0.05(+2.58%)
Apr 05, 2023 2.010 2.010 1.930 1.940 33,766 -0.10(-4.67%)
Apr 04, 2023 2.060 2.060 2.010 2.035 35,000 -0.03(-1.69%)
Apr 03, 2023 2.030 2.090 2.010 2.070 228,038 +0.01(+0.49%)
Mar 31, 2023 2.060 2.080 2.030 2.060 50,487 +0.02(+0.98%)
Mar 30, 2023 2.010 2.120 2.010 2.040 94,146 -0.04(-1.92%)
Mar 29, 2023 2.050 2.080 1.990 2.080 100,668 +0.05(+2.46%)
Mar 28, 2023 1.970 2.030 1.970 2.030 15,885 +0.03(+1.50%)
Mar 27, 2023 1.950 2.000 1.900 2.000 92,280 +0.04(+2.04%)
Mar 24, 2023 1.960 2.010 1.940 1.960 43,200 +0.01(+0.51%)
Mar 23, 2023 1.860 2.000 1.860 1.950 52,172 +0.03(+1.56%)
Mar 22, 2023 1.980 1.980 1.870 1.920 78,968 +0.00(+0.00%)
Mar 21, 2023 1.940 1.970 1.880 1.920 83,166 -0.02(-1.03%)
Mar 20, 2023 2.070 2.070 1.850 1.940 71,558 -0.09(-4.43%)
Mar 17, 2023 2.010 2.090 1.970 2.030 107,432 +0.03(+1.50%)
Mar 16, 2023 2.150 2.290 1.980 2.000 230,105 -0.16(-7.41%)
Mar 15, 2023 2.200 2.200 2.100 2.160 54,000 -0.08(-3.57%)
Mar 14, 2023 2.340 2.350 2.230 2.240 79,217 +0.04(+1.82%)
Mar 13, 2023 2.130 2.230 2.070 2.200 92,101 +0.09(+4.27%)
Mar 10, 2023 2.150 2.320 2.100 2.110 101,621 -0.05(-2.31%)
Mar 09, 2023 2.170 2.370 2.150 2.160 84,462 -0.17(-7.30%)
Mar 08, 2023 2.390 2.420 2.290 2.330 71,594 +0.00(+0.00%)
Mar 07, 2023 2.230 2.400 2.230 2.330 53,969 +0.02(+0.87%)
Mar 06, 2023 2.360 2.380 2.250 2.310 58,610 -0.05(-2.12%)
Mar 03, 2023 2.220 2.430 2.220 2.360 69,938 +0.12(+5.36%)
Mar 02, 2023 2.070 2.470 2.070 2.240 53,713 +0.07(+3.23%)
Mar 01, 2023 2.140 2.230 2.000 2.170 98,638 +0.02(+0.93%)
Feb 28, 2023 2.100 2.230 2.070 2.150 55,304 +0.02(+0.94%)
Feb 27, 2023 2.300 2.330 2.060 2.130 100,330 -0.18(-7.79%)
Feb 24, 2023 2.240 2.320 2.130 2.310 53,511 +0.05(+2.21%)
Feb 23, 2023 2.240 2.260 2.200 2.260 19,475 +0.02(+0.89%)
Feb 22, 2023 2.320 2.330 2.240 2.240 12,100 -0.04(-1.75%)
Feb 21, 2023 2.440 2.440 2.130 2.280 75,819 -0.16(-6.56%)
Feb 17, 2023 2.440 0 +0.17(+7.49%)
Feb 16, 2023 2.260 2.400 2.220 2.270 168,961 -0.03(-1.30%)
Feb 15, 2023 2.210 2.320 2.090 2.300 236,626 +0.07(+3.14%)
Feb 14, 2023 2.080 2.300 2.080 2.230 100,055 +0.11(+5.19%)
Feb 13, 2023 2.060 2.120 2.050 2.120 34,720 +0.09(+4.43%)
Feb 10, 2023 2.000 2.050 1.950 2.030 110,100 +0.08(+4.10%)
Feb 09, 2023 1.915 2.000 1.850 1.950 105,263 +0.04(+2.09%)
Feb 08, 2023 1.920 1.980 1.910 1.910 19,480 -0.06(-3.05%)
Feb 07, 2023 2.010 2.090 1.910 1.970 84,950 -0.06(-2.96%)
Feb 06, 2023 1.930 2.110 1.930 2.030 37,962 +0.00(+0.00%)
Feb 03, 2023 2.060 2.120 2.000 2.030 36,147 +0.03(+1.50%)
Feb 02, 2023 1.950 2.070 1.930 2.000 75,440 +0.05(+2.56%)
Feb 01, 2023 1.750 2.000 1.750 1.950 152,203 +0.12(+6.56%)
Jan 31, 2023 1.660 1.840 1.650 1.830 51,732 +0.04(+2.23%)
Jan 30, 2023 1.660 1.800 1.660 1.790 29,814 +0.13(+7.83%)
Jan 27, 2023 1.620 1.690 1.610 1.660 20,250 +0.02(+1.22%)
Jan 26, 2023 1.720 1.770 1.530 1.640 131,201 -0.13(-7.34%)
Jan 25, 2023 1.780 1.780 1.690 1.770 56,201 -0.03(-1.67%)
Jan 24, 2023 1.810 1.820 1.760 1.800 12,030 +0.00(+0.00%)
Jan 23, 2023 1.870 1.890 1.790 1.800 55,736 -0.03(-1.64%)
Jan 20, 2023 1.800 1.880 1.800 1.830 25,531 +0.00(+0.00%)
Jan 19, 2023 1.910 1.940 1.810 1.830 37,963 -0.11(-5.67%)
Jan 18, 2023 1.970 1.990 1.910 1.940 15,811 -0.08(-3.96%)
Jan 17, 2023 1.830 2.020 1.830 2.020 60,814 +0.13(+6.88%)
Jan 16, 2023 1.960 1.970 1.890 1.890 44,722 -0.16(-7.80%)
Jan 13, 2023 1.870 2.080 1.870 2.050 56,601 +0.03(+1.49%)
Jan 12, 2023 1.990 2.060 1.910 2.020 66,415 +0.04(+2.02%)
Jan 11, 2023 1.840 1.980 1.840 1.980 37,042 +0.09(+4.76%)
Jan 10, 2023 1.850 1.930 1.840 1.890 40,480 +0.00(+0.00%)
Jan 09, 2023 1.900 1.930 1.790 1.890 43,844 -0.04(-2.07%)
Jan 06, 2023 1.840 1.970 1.840 1.930 101,686 +0.13(+7.22%)
Jan 05, 2023 1.620 1.880 1.590 1.800 67,367 +0.16(+9.76%)
Jan 04, 2023 1.550 1.660 1.500 1.640 42,980 +0.15(+10.07%)
Jan 03, 2023 1.500 1.590 1.480 1.490 108,460 -0.06(-3.87%)
Dec 30, 2022 1.550 0 +0.12(+8.39%)
Dec 29, 2022 1.410 1.470 1.350 1.430 186,696 +0.00(+0.00%)
Dec 28, 2022 1.580 1.590 1.370 1.430 760,860 -0.17(-10.63%)
Dec 23, 2022 1.600 0 -0.02(-1.23%)
Dec 22, 2022 1.780 1.780 1.590 1.620 172,136 -0.13(-7.43%)
Dec 21, 2022 1.740 1.780 1.620 1.750 179,178 +0.05(+2.94%)
Dec 20, 2022 1.850 1.880 1.690 1.700 136,232 -0.10(-5.56%)
Dec 19, 2022 2.150 2.240 1.720 1.800 325,846 -0.49(-21.40%)
Dec 16, 2022 2.240 2.330 2.090 2.290 143,655 +0.17(+8.02%)
Dec 15, 2022 2.190 2.390 2.050 2.120 137,060 -0.06(-2.75%)
Dec 14, 2022 2.490 2.490 2.160 2.180 197,600 -0.43(-16.48%)
Dec 13, 2022 2.580 2.630 2.390 2.610 129,656 +0.01(+0.38%)
Dec 12, 2022 2.690 2.770 2.510 2.600 120,176 -0.14(-5.11%)
Dec 09, 2022 2.450 2.890 2.420 2.740 219,749 +0.28(+11.38%)
Dec 08, 2022 2.510 2.710 2.410 2.460 191,903 -0.18(-6.82%)
Dec 07, 2022 2.750 2.840 2.540 2.640 252,127 -0.16(-5.71%)
Dec 06, 2022 2.910 3.100 2.390 2.800 598,012 -0.19(-6.35%)
Dec 05, 2022 3.050 3.390 2.950 2.990 512,955 -0.03(-0.99%)
Dec 02, 2022 2.680 3.060 2.630 3.020 321,050 +0.23(+8.24%)
Dec 01, 2022 2.510 2.840 2.440 2.790 180,009 +0.24(+9.41%)
Nov 30, 2022 2.510 2.600 2.480 2.550 78,513 +0.05(+2.00%)
Nov 29, 2022 2.490 2.530 2.450 2.500 89,861 -0.05(-1.96%)
Nov 28, 2022 2.470 2.580 2.330 2.550 73,779 +0.08(+3.24%)
Nov 25, 2022 2.580 2.580 2.400 2.470 27,195 -0.03(-1.20%)
Nov 24, 2022 2.470 2.510 2.470 2.500 14,550 +0.07(+2.88%)
Nov 23, 2022 2.270 2.850 2.230 2.430 206,006 +0.10(+4.29%)
Nov 22, 2022 2.190 2.330 2.190 2.330 72,550 +0.14(+6.39%)
Nov 21, 2022 2.380 2.400 2.150 2.190 42,629 -0.18(-7.59%)
Nov 18, 2022 2.390 2.470 2.210 2.370 122,477 -0.09(-3.66%)
Nov 17, 2022 2.290 2.460 2.210 2.460 127,665 +0.16(+6.96%)
Nov 16, 2022 2.220 2.350 2.100 2.300 126,210 +0.12(+5.50%)
Nov 15, 2022 2.050 2.230 2.040 2.180 305,279 +0.18(+9.00%)
Nov 14, 2022 2.110 2.230 2.000 2.000 387,484 -0.10(-4.76%)
Nov 11, 2022 2.150 2.180 2.080 2.100 161,146 -0.04(-1.87%)
Nov 10, 2022 2.120 2.200 2.090 2.140 149,166 +0.00(+0.00%)
Nov 09, 2022 2.100 2.270 2.100 2.140 157,837 +0.07(+3.38%)
Nov 08, 2022 2.010 2.130 2.010 2.070 62,684 +0.04(+1.97%)
Nov 07, 2022 2.190 2.200 2.020 2.030 179,364 -0.13(-6.02%)
Nov 04, 2022 2.170 2.220 2.090 2.160 47,655 +0.02(+0.93%)
Nov 03, 2022 2.090 2.190 2.040 2.140 31,450 +0.07(+3.38%)
Nov 02, 2022 2.150 2.150 2.050 2.070 83,289 -0.10(-4.39%)
Nov 01, 2022 2.210 2.270 2.100 2.165 45,819 -0.02(-1.14%)
Oct 31, 2022 2.090 2.340 2.060 2.190 310,887 +0.11(+5.29%)
Oct 28, 2022 2.070 2.110 2.050 2.080 26,603 +0.03(+1.46%)
Oct 27, 2022 2.150 2.160 2.050 2.050 55,237 -0.13(-5.96%)
Oct 26, 2022 2.200 2.260 2.150 2.180 144,654 +0.01(+0.46%)
Oct 25, 2022 2.200 2.360 2.110 2.170 195,568 +0.07(+3.33%)
Oct 24, 2022 2.170 2.190 2.020 2.100 97,588 -0.12(-5.41%)
Oct 21, 2022 2.220 2.290 2.160 2.220 30,822 +0.05(+2.30%)
Oct 20, 2022 2.150 2.310 2.120 2.170 120,612 -0.06(-2.69%)
Oct 19, 2022 2.040 2.260 2.030 2.230 285,710 +0.14(+6.70%)
Oct 18, 2022 2.060 2.090 1.990 2.090 312,826 +0.10(+5.03%)
Oct 17, 2022 2.070 2.150 1.990 1.990 199,177 -0.07(-3.40%)
Oct 14, 2022 2.090 2.130 1.930 2.060 186,969 -0.01(-0.48%)
Oct 13, 2022 2.020 2.140 2.000 2.070 298,300 -0.04(-1.90%)
Oct 12, 2022 2.270 2.270 2.010 2.110 159,720 +0.06(+2.93%)
Oct 11, 2022 2.310 2.320 1.960 2.050 329,241 -0.59(-22.35%)
Oct 07, 2022 2.640 0 +0.53(+25.12%)
Oct 06, 2022 1.810 2.750 1.800 2.110 601,318 +0.29(+15.93%)
Oct 05, 2022 1.820 1.900 1.800 1.820 48,517 -0.02(-1.09%)
Oct 04, 2022 1.830 1.880 1.810 1.840 26,190 +0.02(+1.10%)
Oct 03, 2022 1.760 1.840 1.760 1.820 71,312 +0.05(+2.82%)
Sep 30, 2022 1.780 1.830 1.680 1.770 76,222 -0.01(-0.56%)
Sep 29, 2022 1.800 1.830 1.760 1.780 21,755 -0.06(-3.26%)
Sep 28, 2022 1.780 1.920 1.780 1.840 52,433 +0.02(+1.10%)
Sep 27, 2022 1.830 1.900 1.770 1.820 73,892 -0.02(-1.09%)
Sep 26, 2022 1.810 1.910 1.790 1.840 116,813 +0.05(+2.79%)
Sep 23, 2022 1.990 2.000 1.790 1.790 306,400 -0.23(-11.39%)
Sep 22, 2022 2.070 2.090 2.000 2.020 229,275 -0.06(-2.88%)
Sep 21, 2022 2.140 2.140 2.070 2.080 57,412 -0.04(-1.89%)
Sep 20, 2022 2.060 2.120 2.060 2.120 15,708 +0.04(+1.92%)
Sep 19, 2022 2.090 2.165 2.080 2.080 90,352 +0.01(+0.48%)
Sep 16, 2022 2.130 2.130 2.060 2.070 56,128 -0.10(-4.61%)
Sep 15, 2022 2.200 2.250 2.140 2.170 33,575 -0.05(-2.25%)
Sep 14, 2022 2.150 2.250 2.150 2.220 37,192 +0.05(+2.30%)
Sep 13, 2022 2.310 2.310 2.160 2.170 46,822 -0.16(-6.87%)
Sep 12, 2022 2.330 2.360 2.230 2.330 62,997 -0.01(-0.43%)
Sep 09, 2022 2.350 2.410 2.320 2.340 67,565 -0.01(-0.43%)
Sep 08, 2022 2.320 2.350 2.240 2.350 62,323 -0.04(-1.67%)
Sep 07, 2022 2.250 2.430 2.230 2.390 61,511 +0.01(+0.42%)
Sep 06, 2022 2.450 2.450 2.210 2.380 118,426 -0.05(-2.06%)
Sep 02, 2022 2.430 0 +0.01(+0.41%)
Sep 01, 2022 2.480 2.480 2.360 2.420 21,921 +0.01(+0.41%)
Aug 31, 2022 2.390 2.520 2.290 2.410 128,646 -0.04(-1.63%)
Aug 30, 2022 2.600 2.600 2.330 2.450 368,144 -0.07(-2.78%)
Aug 29, 2022 2.350 2.580 2.250 2.520 237,187 +0.11(+4.56%)
Aug 26, 2022 2.480 2.500 2.350 2.410 154,346 -0.07(-2.82%)
Aug 25, 2022 2.370 2.590 2.310 2.480 229,360 +0.18(+7.83%)
Aug 24, 2022 2.180 2.330 2.150 2.300 243,530 +0.13(+5.99%)
Aug 23, 2022 2.150 2.220 2.130 2.170 72,743 -0.05(-2.25%)
Aug 22, 2022 2.210 2.240 2.130 2.220 147,494 -0.03(-1.33%)
Aug 19, 2022 2.250 2.270 2.180 2.250 171,849 +0.03(+1.35%)
Aug 18, 2022 2.260 2.340 2.220 2.220 595,377 -0.03(-1.33%)
Aug 17, 2022 2.500 2.500 2.250 2.250 143,856 -0.15(-6.25%)
Aug 16, 2022 2.480 2.550 2.350 2.400 176,642 -0.08(-3.23%)
Aug 15, 2022 2.700 2.720 2.460 2.480 380,250 -0.20(-7.46%)
Aug 12, 2022 2.960 2.960 2.360 2.680 1,397,607 -0.37(-12.13%)
Aug 11, 2022 2.950 3.130 2.910 3.050 447,577 +0.10(+3.39%)
Aug 10, 2022 3.010 3.030 2.900 2.950 72,448 +0.03(+1.03%)
Aug 09, 2022 3.080 3.170 2.900 2.920 37,415 -0.13(-4.26%)
Aug 08, 2022 3.110 3.280 2.950 3.050 204,354 -0.03(-0.97%)
Aug 05, 2022 2.990 3.180 2.970 3.080 142,203 +0.06(+1.82%)
Aug 04, 2022 3.160 3.200 3.000 3.025 107,885 -0.02(-0.82%)
Aug 03, 2022 3.220 3.290 3.050 3.050 42,311 -0.12(-3.79%)
Aug 02, 2022 2.970 3.250 2.970 3.170 54,312 +0.12(+3.93%)
Jul 29, 2022 3.050 0 -0.11(-3.48%)
Jul 28, 2022 3.110 3.230 3.100 3.160 41,163 -0.02(-0.63%)
Jul 27, 2022 3.320 3.400 3.050 3.180 105,578 -0.20(-5.92%)
Jul 26, 2022 3.470 3.470 3.270 3.380 36,663 -0.25(-6.89%)
Jul 25, 2022 3.500 3.680 3.390 3.630 120,251 +0.07(+1.97%)
Jul 22, 2022 3.540 3.720 3.470 3.560 94,485 -0.09(-2.47%)
Jul 21, 2022 3.560 3.700 3.320 3.650 201,881 -0.05(-1.35%)
Jul 20, 2022 3.510 3.970 3.300 3.700 199,896 +0.21(+6.02%)
Jul 19, 2022 3.410 3.510 3.320 3.490 40,790 +0.03(+0.87%)
Jul 18, 2022 3.430 3.610 3.350 3.460 77,300 -0.13(-3.62%)
Jul 15, 2022 3.540 3.650 3.270 3.590 120,015 +0.01(+0.28%)
Jul 14, 2022 3.080 3.600 3.000 3.580 123,522 +0.42(+13.29%)
Jul 13, 2022 3.000 3.220 3.000 3.160 29,007 +0.14(+4.64%)
Jul 12, 2022 2.880 3.110 2.850 3.020 25,140 +0.17(+5.96%)
Jul 11, 2022 3.080 3.080 2.850 2.850 49,751 -0.13(-4.36%)
Jul 08, 2022 3.110 3.260 2.950 2.980 85,035 -0.18(-5.70%)
Jul 07, 2022 3.180 3.380 3.150 3.160 47,710 -0.15(-4.53%)
Jul 06, 2022 3.170 3.420 3.060 3.310 149,790 +0.18(+5.75%)
Jul 05, 2022 2.960 3.240 2.910 3.130 192,167 +0.28(+9.82%)
Jul 04, 2022 3.000 3.120 2.710 2.850 36,808 -0.09(-3.23%)
Jun 30, 2022 2.945 0 -0.31(-9.38%)
Jun 29, 2022 3.450 3.450 3.210 3.250 102,915 -0.11(-3.27%)
Jun 28, 2022 3.500 3.500 3.250 3.360 108,752 -0.18(-5.08%)
Jun 27, 2022 3.480 3.670 3.350 3.540 188,502 +0.06(+1.72%)
Jun 24, 2022 3.300 3.520 3.150 3.480 196,240 +0.11(+3.26%)
Jun 23, 2022 3.210 3.400 2.990 3.370 377,365 +0.25(+8.01%)
Jun 22, 2022 3.100 3.360 3.030 3.120 228,657 -0.39(-11.11%)
Jun 21, 2022 3.430 3.580 3.240 3.510 265,278 -0.09(-2.50%)
Jun 20, 2022 3.440 3.600 3.440 3.600 31,600 +0.09(+2.56%)
Jun 17, 2022 3.470 3.600 3.260 3.510 155,567 +0.04(+1.15%)
Jun 16, 2022 3.650 3.760 3.460 3.470 163,799 -0.28(-7.47%)
Jun 15, 2022 3.970 4.030 3.600 3.750 328,531 -0.25(-6.25%)
Jun 14, 2022 4.260 4.260 3.870 4.000 152,057 -0.19(-4.53%)
Jun 13, 2022 4.570 4.710 4.190 4.190 60,910 -0.47(-10.09%)
Jun 10, 2022 4.350 4.660 4.260 4.660 77,696 +0.26(+5.91%)
Jun 09, 2022 4.400 4.560 4.340 4.400 43,385 -0.36(-7.56%)
Jun 08, 2022 4.750 4.790 4.420 4.760 70,911 +0.07(+1.49%)
Jun 07, 2022 4.850 4.910 4.620 4.690 50,474 -0.16(-3.30%)
Jun 06, 2022 4.710 4.900 4.610 4.850 68,970 +0.10(+2.11%)
Jun 03, 2022 4.820 4.850 4.640 4.750 51,050 -0.11(-2.26%)
Jun 02, 2022 4.770 4.880 4.750 4.860 35,141 +0.11(+2.32%)
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.