Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terrascend Corp (CSE: TER )

N/A 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 (%)
Sep 30, 2021 9.190 9.300 8.770 8.860 182,861 -0.39(-4.22%)
Sep 29, 2021 9.410 9.730 9.000 9.250 277,423 -0.35(-3.65%)
Sep 28, 2021 9.100 9.650 8.940 9.600 232,183 +0.30(+3.23%)
Sep 27, 2021 8.980 9.470 8.840 9.300 190,135 +0.30(+3.33%)
Sep 24, 2021 8.900 9.180 8.690 9.000 175,110 +0.11(+1.24%)
Sep 23, 2021 8.940 9.230 8.720 8.890 209,674 -0.01(-0.11%)
Sep 22, 2021 9.000 9.180 8.610 8.900 230,347 +0.07(+0.79%)
Sep 21, 2021 8.970 9.070 8.580 8.830 236,421 -0.08(-0.90%)
Sep 20, 2021 9.140 9.180 8.580 8.910 220,683 -0.29(-3.15%)
Sep 17, 2021 9.100 9.380 9.000 9.200 105,988 -0.08(-0.86%)
Sep 16, 2021 9.080 9.320 8.830 9.280 263,300 +0.15(+1.64%)
Sep 15, 2021 8.600 9.190 8.490 9.130 171,650 +0.53(+6.16%)
Sep 14, 2021 8.590 8.680 8.450 8.600 189,212 +0.05(+0.58%)
Sep 13, 2021 8.480 8.650 8.210 8.550 193,871 +0.19(+2.27%)
Sep 10, 2021 8.580 8.600 8.330 8.360 143,655 -0.04(-0.48%)
Sep 09, 2021 8.590 8.630 8.300 8.400 203,838 +0.09(+1.08%)
Sep 08, 2021 8.600 8.800 8.230 8.310 266,927 -0.23(-2.69%)
Sep 07, 2021 8.600 8.800 8.500 8.540 127,075 +0.05(+0.59%)
Sep 03, 2021 8.490 8.490 8.490 0 +0.04(+0.47%)
Sep 02, 2021 8.660 8.690 8.380 8.450 345,644 -0.06(-0.71%)
Sep 01, 2021 8.870 9.000 8.500 8.510 300,990 -0.35(-3.95%)
Aug 31, 2021 8.820 9.130 8.790 8.860 135,212 +0.01(+0.11%)
Aug 30, 2021 9.030 9.030 8.680 8.850 118,214 -0.25(-2.75%)
Aug 27, 2021 9.000 9.110 8.940 9.100 61,885 +0.10(+1.11%)
Aug 26, 2021 9.490 9.600 8.910 9.000 34,335 -0.41(-4.36%)
Aug 25, 2021 9.160 9.570 9.100 9.410 89,456 -0.22(-2.28%)
Aug 24, 2021 9.090 9.630 8.730 9.630 104,495 +0.62(+6.88%)
Aug 23, 2021 8.780 9.070 8.580 9.010 94,292 -0.04(-0.44%)
Aug 20, 2021 9.110 9.490 8.920 9.050 222,181 -0.38(-4.03%)
Aug 19, 2021 9.180 9.800 8.740 9.430 573,548 -1.32(-12.28%)
Aug 18, 2021 10.51 11.12 10.40 10.75 32,888 +0.26(+2.48%)
Aug 17, 2021 10.28 10.72 10.16 10.49 53,214 +0.27(+2.64%)
Aug 16, 2021 10.48 10.97 10.17 10.22 74,654 -0.38(-3.58%)
Aug 13, 2021 10.90 10.90 10.38 10.60 49,357 -0.25(-2.30%)
Aug 12, 2021 10.89 11.00 10.34 10.85 57,307 +0.35(+3.33%)
Aug 11, 2021 10.58 11.10 10.31 10.50 107,969 -0.18(-1.69%)
Aug 10, 2021 11.17 11.19 10.68 10.68 88,431 -0.32(-2.91%)
Aug 09, 2021 11.28 11.40 10.80 11.00 88,237 -0.01(-0.09%)
Aug 06, 2021 11.02 11.22 10.80 11.01 127,672 +0.01(+0.09%)
Aug 05, 2021 10.71 11.24 10.70 11.00 192,461 +0.18(+1.66%)
Aug 04, 2021 10.92 11.20 10.50 10.82 240,511 +0.01(+0.09%)
Aug 03, 2021 10.00 10.97 10.00 10.81 57,233 +0.72(+7.14%)
Jul 30, 2021 10.09 10.09 10.09 0 -0.19(-1.85%)
Jul 29, 2021 10.47 10.47 10.19 10.28 100,974 -0.14(-1.34%)
Jul 28, 2021 10.27 10.58 10.27 10.42 92,158 +0.10(+0.97%)
Jul 27, 2021 10.40 10.54 10.30 10.32 145,040 -0.32(-3.01%)
Jul 26, 2021 10.68 10.70 10.41 10.64 90,959 -0.05(-0.47%)
Jul 23, 2021 10.95 11.01 10.68 10.69 187,336 -0.27(-2.46%)
Jul 22, 2021 11.20 11.40 10.95 10.96 48,254 -0.35(-3.09%)
Jul 21, 2021 11.16 11.77 11.16 11.31 30,526 -0.05(-0.44%)
Jul 20, 2021 11.34 11.63 11.02 11.36 111,137 +0.27(+2.43%)
Jul 19, 2021 11.02 11.44 10.89 11.09 251,851 -0.40(-3.48%)
Jul 16, 2021 11.97 12.28 11.49 11.49 423,833 -0.68(-5.59%)
Jul 15, 2021 12.85 12.86 12.05 12.17 339,284 -0.77(-5.95%)
Jul 14, 2021 13.73 13.73 12.68 12.94 90,872 -0.28(-2.12%)
Jul 13, 2021 13.41 13.80 13.06 13.22 155,978 +0.32(+2.48%)
Jul 12, 2021 13.93 13.93 12.90 12.90 55,574 -0.31(-2.35%)
Jul 09, 2021 13.34 13.35 12.96 13.21 101,929 +0.02(+0.15%)
Jul 08, 2021 13.48 13.60 12.72 13.19 158,919 +0.19(+1.46%)
Jul 07, 2021 14.08 14.13 13.00 13.00 161,119 -0.85(-6.14%)
Jul 06, 2021 13.84 13.96 13.05 13.85 182,371 -0.30(-2.12%)
Jul 05, 2021 14.00 14.15 13.83 14.15 3,240 +0.32(+2.31%)
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.