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 31, 2022 4.620 5.060 4.590 5.030 80,704 +0.34(+7.25%)
May 30, 2022 4.600 4.690 4.600 4.690 4,172 +0.06(+1.30%)
May 27, 2022 4.770 4.830 4.380 4.630 262,167 -0.18(-3.74%)
May 26, 2022 4.830 5.060 4.790 4.810 115,290 -0.26(-5.13%)
May 25, 2022 4.880 5.140 4.760 5.070 180,932 +0.17(+3.47%)
May 24, 2022 4.770 5.080 4.770 4.900 64,232 -0.19(-3.73%)
May 20, 2022 5.090 0 +0.30(+6.26%)
May 19, 2022 4.560 4.900 4.560 4.790 101,228 +0.12(+2.57%)
May 18, 2022 4.700 4.780 4.540 4.670 180,102 -0.26(-5.27%)
May 17, 2022 5.050 5.050 4.690 4.930 75,053 -0.07(-1.40%)
May 16, 2022 4.940 5.050 4.815 5.000 222,222 +0.11(+2.25%)
May 13, 2022 4.710 5.040 4.680 4.890 199,787 +0.02(+0.41%)
May 12, 2022 4.800 5.110 4.730 4.870 90,959 -0.08(-1.62%)
May 11, 2022 4.810 5.200 4.810 4.950 226,515 -0.13(-2.56%)
May 10, 2022 5.100 5.140 4.870 5.080 156,258 +0.08(+1.70%)
May 09, 2022 4.840 5.300 4.840 4.995 125,694 -0.22(-4.31%)
May 06, 2022 4.800 5.300 4.390 5.220 294,602 +0.38(+7.85%)
May 05, 2022 5.150 5.300 4.810 4.840 215,252 -0.46(-8.68%)
May 04, 2022 5.560 5.560 5.150 5.300 226,891 -0.18(-3.28%)
May 03, 2022 5.910 5.990 5.430 5.480 136,627 -0.40(-6.80%)
May 02, 2022 5.780 6.140 5.780 5.880 247,772 -0.07(-1.18%)
Apr 29, 2022 6.260 6.400 5.950 5.950 149,381 -0.52(-8.04%)
Apr 28, 2022 6.440 6.690 6.070 6.470 170,585 +0.01(+0.15%)
Apr 27, 2022 6.850 6.900 6.460 6.460 67,726 -0.34(-5.00%)
Apr 26, 2022 6.990 7.100 6.800 6.800 117,495 -0.21(-3.00%)
Apr 25, 2022 6.960 7.070 6.770 7.010 175,878 -0.09(-1.27%)
Apr 22, 2022 6.630 7.100 6.630 7.100 86,366 +0.33(+4.87%)
Apr 21, 2022 6.750 6.970 6.670 6.770 134,457 +0.02(+0.37%)
Apr 20, 2022 6.950 7.100 6.610 6.745 77,588 -0.12(-1.82%)
Apr 19, 2022 6.550 7.100 6.530 6.870 138,640 +0.07(+1.03%)
Apr 18, 2022 6.890 7.110 6.500 6.800 114,453 -0.25(-3.55%)
Apr 14, 2022 7.050 0 +0.05(+0.71%)
Apr 13, 2022 6.850 7.160 6.850 7.000 47,807 +0.00(+0.00%)
Apr 12, 2022 7.300 7.400 6.900 7.000 176,271 -0.25(-3.45%)
Apr 11, 2022 7.020 7.560 6.900 7.250 375,439 -0.11(-1.49%)
Apr 08, 2022 7.170 7.390 7.100 7.360 87,400 +0.03(+0.41%)
Apr 07, 2022 6.910 7.430 6.790 7.330 131,870 +0.31(+4.42%)
Apr 06, 2022 7.180 7.190 6.670 7.020 395,168 -0.17(-2.36%)
Apr 05, 2022 7.080 7.340 6.910 7.190 143,775 -0.01(-0.14%)
Apr 04, 2022 7.530 7.550 7.060 7.200 199,405 -0.25(-3.36%)
Apr 01, 2022 7.340 7.550 7.250 7.450 142,031 +0.30(+4.20%)
Mar 31, 2022 7.390 7.390 7.040 7.150 99,167 -0.18(-2.46%)
Mar 30, 2022 7.240 7.400 7.030 7.330 109,853 +0.05(+0.69%)
Mar 29, 2022 7.330 7.350 7.090 7.280 60,382 +0.14(+1.96%)
Mar 28, 2022 7.050 7.360 6.650 7.140 151,726 -0.06(-0.83%)
Mar 25, 2022 7.150 7.400 6.900 7.200 282,432 +0.19(+2.71%)
Mar 24, 2022 7.240 7.320 6.920 7.010 373,794 -0.19(-2.64%)
Mar 23, 2022 7.100 7.280 6.990 7.200 309,118 +0.21(+3.00%)
Mar 22, 2022 7.090 7.130 6.800 6.990 69,440 -0.14(-1.96%)
Mar 21, 2022 6.910 7.130 6.760 7.130 255,463 +0.23(+3.33%)
Mar 18, 2022 6.780 6.940 6.680 6.900 232,034 +0.06(+0.88%)
Mar 17, 2022 6.400 6.900 6.350 6.840 224,799 +0.67(+10.86%)
Mar 16, 2022 6.190 6.350 5.950 6.170 62,388 -0.05(-0.80%)
Mar 15, 2022 6.140 6.320 5.930 6.220 77,520 +0.21(+3.49%)
Mar 14, 2022 6.030 6.080 5.840 6.010 70,399 -0.11(-1.80%)
Mar 11, 2022 6.300 6.360 5.960 6.120 82,335 -0.18(-2.86%)
Mar 10, 2022 6.300 6.580 6.250 6.300 83,105 +0.02(+0.32%)
Mar 09, 2022 6.530 6.770 6.250 6.280 215,428 -0.09(-1.41%)
Mar 08, 2022 6.320 6.910 6.270 6.370 306,246 +0.04(+0.63%)
Mar 07, 2022 6.640 6.890 6.300 6.330 350,419 -0.38(-5.66%)
Mar 04, 2022 6.880 7.040 6.630 6.710 129,131 +0.05(+0.75%)
Mar 03, 2022 7.100 7.100 6.660 6.660 98,984 -0.49(-6.85%)
Mar 02, 2022 7.120 7.210 6.930 7.150 104,433 -0.12(-1.65%)
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.