TerrAscend Corp (TSND) Historical Prices

213 Followers

Time Period

Events

TSE:TSND historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.62	0.63	0.58	0.58	0.58	-7.94%	191,621	1.05
Nov 11, 2026	0.64	0.65	0.62	0.63	0.63	-4.55%	60,201	0.33
Nov 10, 2026	0.64	0.66	0.64	0.66	0.66	-0.75%	59,900	0.32
Nov 09, 2026	0.65	0.69	0.65	0.66	0.66	-0.75%	298,191	1.60
Nov 06, 2026	0.67	0.68	0.65	0.67	0.67	+2.31%	154,415	0.82
Nov 05, 2026	0.70	0.70	0.65	0.65	0.65	-9.72%	153,280	0.81
Nov 04, 2026	0.78	0.78	0.69	0.72	0.72	-5.26%	319,934	1.72
Nov 03, 2026	0.74	0.77	0.73	0.76	0.76	+5.56%	234,106	1.28
Nov 02, 2026	0.66	0.75	0.66	0.72	0.72	+9.09%	205,554	1.08
Oct 30, 2026	0.69	0.69	0.65	0.66	0.66	-4.35%	342,594	1.85
Oct 29, 2026	0.68	0.70	0.68	0.69	0.69	-2.13%	29,191	0.16
Oct 28, 2026	0.71	0.71	0.67	0.71	0.71	-0.70%	63,850	0.34
Oct 27, 2026	0.68	0.71	0.68	0.71	0.71	+5.97%	95,050	0.51
Oct 26, 2026	0.66	0.68	0.66	0.67	0.67	+1.52%	44,750	0.24
Oct 23, 2026	0.70	0.70	0.66	0.66	0.66	-4.35%	123,200	0.65
Oct 22, 2026	0.73	0.73	0.67	0.69	0.69	-1.43%	140,608	0.75
Oct 21, 2026	0.68	0.72	0.68	0.70	0.70	+1.45%	93,166	0.49
Oct 20, 2026	0.66	0.70	0.66	0.69	0.69	+2.99%	76,500	0.40
Oct 19, 2026	0.67	0.69	0.65	0.67	0.67	0.00%	48,723	0.26
Oct 16, 2026	0.68	0.68	0.67	0.67	0.67	-4.29%	128,274	0.68
Oct 15, 2026	0.67	0.71	0.67	0.70	0.70	+4.48%	96,450	0.51
Oct 14, 2026	0.69	0.72	0.67	0.67	0.67	-1.47%	195,611	1.04
Oct 13, 2026	0.74	0.74	0.68	0.68	0.68	-6.21%	379,069	2.06
Oct 12, 2026	0.72	0.73	0.71	0.73	0.73	0.00%	0	0.00
Oct 09, 2026	0.72	0.73	0.71	0.73	0.73	+5.07%	34,569	0.19
Oct 08, 2026	0.73	0.73	0.69	0.69	0.69	-5.48%	255,631	1.38
Oct 07, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	68,411	0.37
Oct 06, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	73,531	0.39
Oct 05, 2026	0.75	0.76	0.73	0.75	0.75	0.00%	126,311	0.67
Oct 02, 2026	0.78	0.78	0.73	0.75	0.75	-5.06%	217,613	1.16
Oct 01, 2026	0.78	0.79	0.75	0.79	0.79	+3.95%	106,194	0.55
Sep 30, 2026	0.85	0.86	0.71	0.76	0.76	-13.64%	1,223,056	7.05
Sep 29, 2026	0.88	0.89	0.87	0.88	0.88	+1.15%	42,021	0.24
Sep 28, 2026	0.92	0.92	0.87	0.87	0.87	-6.45%	190,810	1.11
Sep 25, 2026	0.90	0.93	0.88	0.93	0.93	+3.33%	94,256	0.54
Sep 24, 2026	0.95	0.95	0.90	0.90	0.90	-6.25%	350,667	2.02
Sep 23, 2026	0.98	0.98	0.95	0.96	0.96	-2.04%	238,681	1.39
Sep 22, 2026	0.93	0.98	0.93	0.98	0.98	+6.52%	357,621	2.12
Sep 21, 2026	0.93	0.97	0.91	0.92	0.92	0.00%	297,800	1.80
Sep 18, 2026	0.91	0.92	0.87	0.92	0.92	+1.10%	167,510	1.00
Sep 17, 2026	0.91	0.94	0.91	0.91	0.91	0.00%	105,776	0.62
Sep 16, 2026	0.91	0.92	0.89	0.91	0.91	0.00%	47,835	0.28
Sep 15, 2026	0.92	0.92	0.87	0.91	0.91	0.00%	178,307	1.04
Sep 14, 2026	0.87	0.93	0.87	0.91	0.91	+4.60%	217,855	1.28
Sep 11, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	82,020	0.48
Sep 10, 2026	0.92	0.94	0.88	0.88	0.88	-6.38%	202,842	1.19
Sep 09, 2026	0.93	0.94	0.91	0.94	0.94	0.00%	145,767	0.86
Sep 08, 2026	0.95	0.96	0.89	0.94	0.94	-1.05%	259,088	1.51
Sep 07, 2026	0.89	0.96	0.89	0.95	0.95	0.00%	0	0.00
Sep 04, 2026	0.89	0.96	0.89	0.95	0.95	+6.74%	169,223	0.96

TerrAscend Corp historical prices

TerrAscend Corp (TSND) Historical Prices

Become an Expert with TipRanks Premium