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 (%)
Nov 29, 2019 3.340 3.430 3.270 3.340 29,704 -0.01(-0.30%)
Nov 28, 2019 3.220 3.350 3.220 3.350 5,198 -0.05(-1.47%)
Nov 27, 2019 3.330 3.440 3.260 3.400 114,773 +0.02(+0.59%)
Nov 26, 2019 3.480 3.550 3.280 3.380 220,531 -0.09(-2.59%)
Nov 25, 2019 3.500 3.550 3.400 3.470 90,770 -0.03(-0.86%)
Nov 22, 2019 3.630 3.630 3.260 3.500 121,503 -0.11(-3.05%)
Nov 21, 2019 3.350 3.640 3.350 3.610 102,138 +0.21(+6.18%)
Nov 20, 2019 4.000 4.120 3.350 3.400 182,446 -0.20(-5.56%)
Nov 19, 2019 3.690 3.690 3.430 3.600 49,507 -0.01(-0.28%)
Nov 18, 2019 3.550 3.970 3.500 3.610 36,180 -0.13(-3.48%)
Nov 15, 2019 3.720 3.850 3.690 3.740 31,730 -0.11(-2.86%)
Nov 14, 2019 3.750 3.850 3.390 3.850 122,622 +0.04(+1.05%)
Nov 13, 2019 3.900 3.920 3.810 3.810 5,598 -0.12(-3.05%)
Nov 12, 2019 3.950 4.040 3.760 3.930 20,345 -0.02(-0.51%)
Nov 11, 2019 3.870 4.050 3.800 3.950 69,425 +0.15(+3.95%)
Nov 08, 2019 3.780 3.890 3.780 3.800 34,470 -0.01(-0.26%)
Nov 07, 2019 3.800 3.930 3.680 3.810 117,514 -0.13(-3.30%)
Nov 06, 2019 4.380 4.380 3.880 3.940 67,951 -0.33(-7.73%)
Nov 05, 2019 4.200 4.480 4.200 4.270 29,129 -0.13(-2.95%)
Nov 04, 2019 4.600 4.600 4.000 4.400 159,097 -0.40(-8.33%)
Nov 01, 2019 4.660 4.870 4.630 4.800 40,188 +0.10(+2.13%)
Oct 31, 2019 4.750 4.750 4.650 4.700 7,018 -0.05(-1.05%)
Oct 30, 2019 4.740 4.810 4.740 4.750 4,952 -0.05(-1.04%)
Oct 29, 2019 4.790 4.800 4.730 4.800 10,515 -0.06(-1.23%)
Oct 28, 2019 4.790 4.890 4.790 4.860 10,300 +0.03(+0.62%)
Oct 25, 2019 4.900 4.900 4.790 4.830 4,790 -0.02(-0.41%)
Oct 24, 2019 4.750 4.870 4.720 4.850 20,243 +0.11(+2.32%)
Oct 23, 2019 4.960 4.960 4.740 4.740 9,919 -0.11(-2.27%)
Oct 22, 2019 4.900 4.900 4.730 4.850 20,527 +0.00(+0.00%)
Oct 21, 2019 4.780 4.980 4.780 4.850 12,980 -0.11(-2.22%)
Oct 18, 2019 5.340 5.340 4.960 4.960 10,719 -0.15(-2.94%)
Oct 17, 2019 5.040 5.200 5.000 5.110 86,339 +0.14(+2.82%)
Oct 16, 2019 5.000 5.050 4.870 4.970 22,618 -0.05(-1.00%)
Oct 15, 2019 4.400 5.100 4.400 5.020 97,150 +0.62(+14.09%)
Oct 11, 2019 4.400 4.400 4.400 0 -0.11(-2.44%)
Oct 10, 2019 4.750 4.840 4.450 4.510 56,501 -0.31(-6.43%)
Oct 09, 2019 4.960 4.960 4.710 4.820 12,608 -0.06(-1.23%)
Oct 08, 2019 5.000 5.020 4.880 4.880 47,266 -0.19(-3.75%)
Oct 07, 2019 5.300 5.300 5.030 5.070 23,427 -0.18(-3.43%)
Oct 04, 2019 5.410 5.410 5.050 5.250 42,951 -0.02(-0.38%)
Oct 03, 2019 5.230 5.310 5.000 5.270 53,800 +0.29(+5.82%)
Oct 02, 2019 4.630 5.140 4.380 4.980 160,040 +0.31(+6.64%)
Oct 01, 2019 5.160 5.160 4.670 4.670 25,176 -0.35(-6.97%)
Sep 30, 2019 5.340 5.340 4.840 5.020 58,478 -0.25(-4.74%)
Sep 27, 2019 5.430 5.430 5.250 5.270 30,725 -0.09(-1.68%)
Sep 26, 2019 5.760 5.760 5.320 5.360 20,102 -0.13(-2.37%)
Sep 25, 2019 5.770 5.770 5.290 5.490 58,560 -0.03(-0.54%)
Sep 24, 2019 5.970 5.980 5.360 5.520 72,633 -0.43(-7.23%)
Sep 23, 2019 6.090 6.090 5.950 5.950 11,990 -0.06(-1.00%)
Sep 20, 2019 5.980 6.020 5.950 6.010 11,075 -0.12(-1.96%)
Sep 19, 2019 6.190 6.190 6.060 6.130 11,174 -0.01(-0.16%)
Sep 18, 2019 6.190 6.260 5.980 6.140 43,193 +0.13(+2.16%)
Sep 17, 2019 6.000 6.180 5.970 6.010 25,886 -0.27(-4.30%)
Sep 16, 2019 6.360 6.470 6.280 6.280 12,976 +0.24(+3.97%)
Sep 13, 2019 6.080 6.090 5.970 6.040 23,936 +0.00(+0.00%)
Sep 12, 2019 6.360 6.390 6.040 6.040 40,764 -0.36(-5.63%)
Sep 11, 2019 6.440 6.440 6.360 6.400 7,354 +0.05(+0.79%)
Sep 10, 2019 6.410 6.440 6.350 6.350 10,765 -0.16(-2.46%)
Sep 09, 2019 6.600 6.600 6.500 6.510 5,225 -0.05(-0.76%)
Sep 06, 2019 6.680 6.720 6.550 6.560 13,533 -0.09(-1.35%)
Sep 05, 2019 6.570 6.690 6.340 6.650 11,643 +0.10(+1.53%)
Sep 04, 2019 6.280 6.620 6.280 6.550 37,327 +0.10(+1.55%)
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.