TER

TerrAscend Corp
2.03
0.13 (6.84%)

TER Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 2.03 0.13 6.84% 1.95 2.07 1.93 75,040
Feb 01 2023 1.90 0.07 3.83% 1.75 2.00 1.75 152,103
Jan 31 2023 1.83 0.12 7.02% 1.66 1.84 1.65 51,732
Jan 30 2023 1.71 0.05 3.01% 1.66 1.80 1.66 29,214
Jan 27 2023 1.66 0.06 3.75% 1.62 1.69 1.61 20,250
Jan 26 2023 1.60 -0.17 -9.6% 1.72 1.77 1.53 131,101
Jan 25 2023 1.77 -0.03 -1.67% 1.78 1.78 1.69 56,201
Jan 24 2023 1.80 0.00 0.0% 1.81 1.82 1.76 12,030
Jan 23 2023 1.80 -0.03 -1.64% 1.87 1.89 1.79 55,736
Jan 20 2023 1.83 0.00 0.0% 1.80 1.88 1.80 25,531
Jan 19 2023 1.83 -0.11 -5.67% 1.91 1.94 1.81 37,963
Jan 18 2023 1.94 -0.08 -3.96% 1.98 1.99 1.91 15,811
Jan 17 2023 2.02 0.13 6.88% 1.83 2.02 1.83 60,814
Jan 16 2023 1.89 -0.16 -7.8% 1.96 1.97 1.89 44,722
Jan 13 2023 2.05 0.03 1.49% 1.87 2.08 1.87 56,601
Jan 12 2023 2.02 0.04 2.02% 1.99 2.06 1.91 66,415
Jan 11 2023 1.98 0.09 4.76% 1.84 1.98 1.84 37,042
Jan 10 2023 1.89 0.00 0.0% 1.86 1.93 1.84 40,480
Jan 09 2023 1.89 -0.04 -2.07% 1.90 1.93 1.79 43,844
Jan 06 2023 1.93 0.05 2.66% 1.90 1.97 1.84 93,533
Jan 05 2023 1.88 0.24 14.63% 1.59 1.88 1.59 67,167
Jan 04 2023 1.64 0.11 7.19% 1.55 1.66 1.50 48,380
Jan 03 2023 1.53 -0.02 -1.29% 1.50 1.59 1.48 106,460
Jan 02 2023 1.55 0.00 +0.00% 1.45 1.55 1.39 0
Dec 30 2022 1.55 0.12 8.39% 1.45 1.55 1.39 158,361
Dec 29 2022 1.43 0.00 0.0% 1.41 1.47 1.35 186,696
Dec 28 2022 1.43 -0.17 -10.63% 1.58 1.59 1.37 760,860
Dec 27 2022 1.60 0.00 +0.00% 1.63 1.72 1.57 0
Dec 26 2022 1.60 0.00 +0.00% 1.63 1.72 1.57 0
Dec 23 2022 1.60 -0.02 -1.23% 1.63 1.72 1.57 233,878
Dec 22 2022 1.62 -0.13 -7.43% 1.78 1.78 1.59 172,136
Dec 21 2022 1.75 0.05 2.94% 1.74 1.78 1.62 179,178
Dec 20 2022 1.70 -0.10 -5.56% 1.85 1.88 1.69 136,232
Dec 19 2022 1.80 -0.49 -21.4% 2.15 2.24 1.72 325,846
Dec 16 2022 2.29 0.17 8.02% 2.24 2.33 2.09 143,655
Dec 15 2022 2.12 -0.06 -2.75% 2.19 2.39 2.05 137,060
Dec 14 2022 2.18 -0.43 -16.48% 2.49 2.49 2.16 197,600
Dec 13 2022 2.61 0.01 0.38% 2.57 2.63 2.39 129,656
Dec 12 2022 2.60 -0.14 -5.11% 2.69 2.77 2.51 120,176
Dec 09 2022 2.74 0.28 11.38% 2.45 2.89 2.42 219,749
Dec 08 2022 2.46 -0.33 -11.83% 2.51 2.71 2.41 191,903
Dec 07 2022 2.79 -0.16 -5.42% 2.75 2.84 2.54 251,127
Dec 06 2022 2.95 -0.04 -1.34% 3.10 3.10 2.39 596,510
Dec 05 2022 2.99 0.10 3.46% 3.05 3.39 2.95 512,955
Dec 02 2022 2.89 0.10 3.58% 2.68 3.06 2.63 318,850
Dec 01 2022 2.79 0.24 9.41% 2.51 2.84 2.44 180,009
Nov 30 2022 2.55 0.05 2.0% 2.51 2.60 2.48 78,513
Nov 29 2022 2.50 -0.05 -1.96% 2.49 2.53 2.45 89,861
Nov 28 2022 2.55 0.08 3.24% 2.47 2.58 2.33 73,779
Nov 25 2022 2.47 -0.03 -1.2% 2.58 2.58 2.40 27,195
Nov 24 2022 2.50 -0.17 -6.37% 2.47 2.51 2.47 14,550
Nov 23 2022 2.67 0.34 14.59% 2.27 2.85 2.23 205,406
Nov 22 2022 2.33 0.14 6.39% 2.19 2.33 2.19 72,550
Nov 21 2022 2.19 -0.18 -7.59% 2.38 2.40 2.15 42,629
Nov 18 2022 2.37 -0.09 -3.66% 2.39 2.47 2.21 122,477
Nov 17 2022 2.46 0.11 4.68% 2.29 2.46 2.21 127,665
Nov 16 2022 2.35 0.17 7.8% 2.22 2.35 2.10 125,210
Nov 15 2022 2.18 0.18 9.0% 2.05 2.23 2.04 305,279
Nov 14 2022 2.00 -0.10 -4.76% 2.11 2.23 2.00 387,484
Nov 11 2022 2.10 -0.04 -1.87% 2.15 2.18 2.08 161,146
Nov 10 2022 2.14 0.00 0.0% 2.09 2.20 2.09 149,166
Nov 09 2022 2.14 0.07 3.38% 2.10 2.27 2.10 157,837
Nov 08 2022 2.07 0.04 1.97% 2.01 2.13 2.01 62,684
Nov 07 2022 2.03 -0.13 -6.02% 2.19 2.20 2.02 179,364