TER

TerrAscend Historical Data

TER Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 9.01 0.12 1.35% 8.90 9.18 8.69 174,990
Sep 23 2021 8.89 0.09 1.02% 8.94 9.23 8.72 209,510
Sep 22 2021 8.80 -0.18 -2.0% 9.00 9.18 8.61 229,547
Sep 21 2021 8.98 -0.09 -0.99% 8.97 9.07 8.58 236,221
Sep 20 2021 9.07 -0.13 -1.41% 9.14 9.18 8.58 220,357
Sep 17 2021 9.20 -0.01 -0.11% 9.10 9.38 9.00 105,988
Sep 16 2021 9.21 0.08 0.88% 9.08 9.32 8.83 262,980
Sep 15 2021 9.13 0.53 6.16% 8.60 9.19 8.49 171,650
Sep 14 2021 8.60 0.05 0.58% 8.59 8.68 8.45 189,212
Sep 13 2021 8.55 0.19 2.27% 8.48 8.65 8.21 193,871
Sep 10 2021 8.36 0.00 0.0% 8.58 8.60 8.33 143,655
Sep 09 2021 8.36 0.03 0.36% 8.59 8.63 8.30 203,738
Sep 08 2021 8.33 -0.21 -2.46% 8.60 8.80 8.23 266,327
Sep 07 2021 8.54 0.05 0.59% 8.60 8.80 8.50 127,075
Sep 06 2021 8.49 0.00 +0.00% 8.70 8.70 8.40 0
Sep 03 2021 8.49 0.04 0.47% 8.70 8.70 8.40 162,495
Sep 02 2021 8.45 -0.06 -0.71% 8.66 8.69 8.38 345,644
Sep 01 2021 8.51 -0.35 -3.95% 8.87 9.00 8.50 300,990
Aug 31 2021 8.86 0.01 0.11% 8.92 9.13 8.79 135,212
Aug 30 2021 8.85 -0.25 -2.75% 9.03 9.03 8.68 118,214
Aug 27 2021 9.10 0.10 1.11% 9.00 9.11 8.94 61,885
Aug 26 2021 9.00 -0.41 -4.36% 9.49 9.60 8.91 34,335
Aug 25 2021 9.41 -0.22 -2.28% 9.16 9.57 9.10 89,456
Aug 24 2021 9.63 0.62 6.88% 9.09 9.63 8.73 104,495
Aug 23 2021 9.01 -0.04 -0.44% 8.78 9.07 8.58 94,292
Aug 20 2021 9.05 -0.38 -4.03% 9.11 9.49 8.92 222,181
Aug 19 2021 9.43 -1.32 -12.28% 9.00 9.80 8.74 573,448
Aug 18 2021 10.75 0.26 2.48% 10.51 11.12 10.40 32,888
Aug 17 2021 10.49 0.27 2.64% 10.28 10.72 10.16 53,314
Aug 16 2021 10.22 -0.38 -3.58% 10.48 10.97 10.17 74,654
Aug 13 2021 10.60 -0.25 -2.3% 10.90 10.90 10.38 49,457
Aug 12 2021 10.85 0.35 3.33% 10.89 11.00 10.34 57,307
Aug 11 2021 10.50 -0.18 -1.69% 10.58 11.10 10.31 107,969
Aug 10 2021 10.68 -0.32 -2.91% 11.17 11.19 10.68 88,431
Aug 09 2021 11.00 -0.01 -0.09% 11.28 11.40 10.80 88,103
Aug 06 2021 11.01 0.01 0.09% 11.02 11.22 10.80 127,672
Aug 05 2021 11.00 0.18 1.66% 10.71 11.24 10.70 192,461
Aug 04 2021 10.82 0.01 0.09% 10.95 11.20 10.50 240,511
Aug 03 2021 10.81 0.72 7.14% 10.00 10.97 10.00 57,233
Aug 02 2021 10.09 0.00 +0.00% 10.24 10.24 10.05 0
Jul 30 2021 10.09 -0.19 -1.85% 10.24 10.24 10.05 67,970
Jul 29 2021 10.28 -0.14 -1.34% 10.47 10.47 10.19 100,974
Jul 28 2021 10.42 0.10 0.97% 10.27 10.58 10.27 92,118
Jul 27 2021 10.32 -0.32 -3.01% 10.40 10.54 10.30 145,040
Jul 26 2021 10.64 -0.05 -0.47% 10.68 10.70 10.41 90,959
Jul 23 2021 10.69 -0.27 -2.46% 10.95 11.01 10.68 187,162
Jul 22 2021 10.96 -0.35 -3.09% 11.20 11.40 10.95 48,254
Jul 21 2021 11.31 -0.05 -0.44% 11.16 11.77 11.16 30,526
Jul 20 2021 11.36 0.27 2.43% 11.34 11.63 11.02 111,137
Jul 19 2021 11.09 -0.40 -3.48% 11.02 11.44 10.89 251,851
Jul 16 2021 11.49 -0.68 -5.59% 11.97 12.28 11.49 423,833
Jul 15 2021 12.17 -0.77 -5.95% 12.85 12.86 12.05 339,284
Jul 14 2021 12.94 -0.28 -2.12% 13.73 13.73 12.68 90,742
Jul 13 2021 13.22 0.32 2.48% 13.41 13.80 13.06 155,854
Jul 12 2021 12.90 -0.31 -2.35% 13.93 13.93 12.90 55,574
Jul 09 2021 13.21 0.02 0.15% 13.34 13.35 12.96 101,929
Jul 08 2021 13.19 0.19 1.46% 13.48 13.60 12.72 158,919
Jul 07 2021 13.00 -0.85 -6.14% 14.08 14.13 13.00 161,119
Jul 06 2021 13.85 -0.30 -2.12% 13.84 13.96 13.05 182,271
Jul 05 2021 14.15 0.06 0.43% 14.00 14.15 13.83 3,240
Jul 02 2021 14.09 0.00 +0.00% 14.09 14.09 14.09 0
Jul 02 2021 14.09 0.00 0.0% 14.09 14.09 14.09 0
Jul 01 2021 14.09 0.00 +0.00% 14.09 14.09 14.09 0
Jun 30 2021 14.09 0.00 0.0% 14.09 14.09 14.09 0
Jun 29 2021 14.09 0.00 0.0% 14.09 14.09 14.09 0
Jun 28 2021 14.09 0.00 0.0% 14.09 14.09 14.09 0


Your Recent History
CSE
TER
TerrAscend
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.