Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

TerrAscend Corp (TED.BE)

0.3220
+0.0540
+(20.15%)
At close: April 25 at 7:31:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.29000.32200.29000.32200.3220-
Apr 24, 20250.23400.26800.23400.26800.2680-
Apr 23, 20250.23800.23800.22600.23400.2340-
Apr 22, 20250.22800.23200.22400.23000.2300-
Apr 17, 20250.22800.24400.22600.23800.2380-
Apr 16, 20250.22000.22800.21600.22800.2280-
Apr 15, 20250.22800.23200.22200.22800.2280-
Apr 14, 20250.23800.24200.23200.23400.2340-
Apr 11, 20250.27000.27000.23600.23600.2360-
Apr 10, 20250.29000.29000.25800.26600.2660-
Apr 9, 20250.27400.30600.26800.30600.3060-
Apr 8, 20250.30800.32200.27600.27600.2760-
Apr 7, 20250.32400.32600.28400.30800.3080-
Apr 4, 20250.35800.35800.30200.30200.3020-
Apr 3, 20250.41800.41800.37200.37400.3740-
Apr 2, 20250.42000.42800.41400.41800.4180-
Apr 1, 20250.43800.44800.43200.44000.4400-
Mar 31, 20250.43800.43800.41200.41800.4180-
Mar 28, 20250.43200.43400.41400.41400.4140-
Mar 27, 20250.41600.43600.39800.42800.4280-
Mar 26, 20250.41600.41600.38600.39000.3900-
Mar 25, 20250.43600.43800.39400.39800.3980-
Mar 24, 20250.40400.42400.39200.39200.3920-
Mar 21, 20250.43000.43000.42600.42600.4260-
Mar 20, 20250.43600.43600.42200.42200.4220-
Mar 19, 20250.41000.42600.41000.42400.4240-
Mar 18, 20250.42400.43600.41800.41800.4180-
Mar 17, 20250.41200.41600.41000.41400.4140-
Mar 14, 20250.40600.41800.40400.40800.4080-
Mar 13, 20250.41800.42000.40800.40800.4080-
Mar 12, 20250.40400.41800.40200.40200.4020-
Mar 11, 20250.41800.41800.40200.40200.4020-
Mar 10, 20250.43400.43400.42200.42400.4240-
Mar 7, 20250.38000.43800.38000.43200.4320-
Mar 6, 20250.42600.42600.39400.39400.3940-
Mar 5, 20250.37400.41000.35400.40000.4000-
Mar 4, 20250.41400.42800.39000.41600.4160-
Mar 3, 20250.48000.49200.45800.45800.4580-
Feb 28, 20250.48800.49400.48200.48200.4820-
Feb 27, 20250.50500.52000.50500.50500.5050-
Feb 26, 20250.49400.51500.49200.51500.5150-
Feb 25, 20250.52500.53000.50500.50500.5050-
Feb 24, 20250.50500.52000.50500.51000.5100-
Feb 21, 20250.51500.51500.50000.50000.5000-
Feb 20, 20250.48000.49800.47800.49600.4960-
Feb 19, 20250.52500.52500.48800.49000.4900-
Feb 18, 20250.56000.57500.56000.56500.5650-
Feb 17, 20250.55500.55500.55500.55500.5550-
Feb 14, 20250.60500.61500.58000.58000.5800-
Feb 13, 20250.60000.65000.59500.63000.6300-
Feb 12, 20250.63000.63000.61500.63000.6300-
Feb 11, 20250.63000.63500.60000.60000.6000-
Feb 10, 20250.63000.65500.59500.59500.5950-
Feb 7, 20250.68000.70000.65500.65500.6550-
Feb 6, 20250.62500.67000.62500.66500.6650-
Feb 5, 20250.62500.67000.61500.61500.6150-
Feb 4, 20250.53500.56500.53000.56500.5650-
Feb 3, 20250.53000.55000.52000.54000.5400-
Jan 31, 20250.51500.54500.51500.53000.5300-
Jan 30, 20250.49600.53000.49600.53000.5300-
Jan 29, 20250.51000.52000.49800.51500.5150-
Jan 28, 20250.49200.50000.48200.49400.4940-
Jan 27, 20250.51000.51000.49000.49000.4900-
Jan 24, 20250.48800.51500.47600.49600.4960-
Jan 23, 20250.50000.51000.49400.49400.4940-
Jan 22, 20250.52000.52500.52000.52000.5200-
Jan 21, 20250.53000.55500.53000.53000.5300-
Jan 20, 20250.54000.55000.54000.55000.5500-
Jan 17, 20250.50500.54500.50500.53000.5300-
Jan 16, 20250.52500.55500.52500.55500.5550-
Jan 15, 20250.51000.53000.51000.53000.5300-
Jan 14, 20250.53000.53500.50500.52000.5200-
Jan 13, 20250.53500.54500.52000.52000.5200-
Jan 10, 20250.56500.57000.55500.55500.5550-
Jan 9, 20250.56500.56500.56000.56500.5650-
Jan 8, 20250.65500.66000.57500.58000.5800-
Jan 7, 20250.65000.67000.65000.66000.6600-
Jan 6, 20250.65500.67000.63500.63500.6350-
Jan 3, 20250.68000.68000.65000.66000.6600-
Jan 2, 20250.61500.67000.61500.64000.6400-
Dec 30, 20240.58000.58000.58000.58000.5800-
Dec 27, 20240.60500.60500.58500.58500.5850-
Dec 23, 20240.62000.63500.59500.59500.5950-
Dec 20, 20240.59000.65000.58500.64000.6400-
Dec 19, 20240.62500.63000.59500.60000.6000-
Dec 18, 20240.62500.66000.62500.66000.6600-
Dec 17, 20240.54500.58000.50000.58000.5800-
Dec 16, 20240.58000.58000.53000.53000.5300-
Dec 13, 20240.61000.61000.57000.58000.5800-
Dec 12, 20240.64500.66000.62000.62000.6200-
Dec 11, 20240.71000.73000.65500.65500.6550-
Dec 10, 20240.72000.75000.71500.71500.7150-
Dec 9, 20240.71500.79000.71500.76500.7650-
Dec 6, 20240.74000.74000.71500.71500.7150-
Dec 5, 20240.68000.74000.68000.72500.7250-
Dec 4, 20240.71500.73500.69000.69000.6900-
Dec 3, 20240.72500.73500.72000.72000.7200-
Dec 2, 20240.73000.75500.71500.71500.7150-
Nov 29, 20240.73500.77500.72500.73000.7300-
Nov 28, 20240.78500.78500.77500.77500.7750-
Nov 27, 20240.76500.77000.73500.75500.7550-
Nov 26, 20240.75000.75500.73500.74000.7400-
Nov 25, 20240.72500.74000.72000.72500.7250-
Nov 22, 20240.73500.76000.73500.75500.7550-
Nov 21, 20240.74000.75500.71500.72500.7250-
Nov 20, 20240.77500.79000.73500.73500.7350-
Nov 19, 20240.85500.86000.78500.78500.7850-
Nov 18, 20240.86000.86000.80500.84500.8450-
Nov 15, 20240.83000.83000.78500.81000.8100-
Nov 14, 20240.82500.85500.81500.83500.8350-
Nov 13, 20240.70000.71000.65500.69500.6950-
Nov 12, 20240.64500.77500.64500.77500.7750-
Nov 11, 20240.86000.86000.69500.69500.6950-
Nov 8, 20240.85500.85500.82000.83500.8350-
Nov 7, 20240.73500.81500.73000.81500.8150-
Nov 6, 20240.89500.90000.71000.73000.7300-
Nov 5, 20240.96500.97000.93500.94000.9400-
Nov 4, 20240.98000.98500.96000.96000.9600-
Nov 1, 20240.92000.98500.92000.97500.9750-
Oct 31, 20240.97000.97000.91500.92000.9200-
Oct 30, 20241.00001.03000.95500.95500.9550-
Oct 29, 20241.05001.05001.01001.01001.0100-
Oct 28, 20241.05001.05001.03001.04001.0400-
Oct 25, 20241.04001.08001.04001.08001.0800-
Oct 24, 20241.12001.12001.07001.07001.0700-
Oct 23, 20241.15001.15001.11001.11001.1100-
Oct 22, 20241.11001.17001.11001.17001.1700-
Oct 21, 20241.16001.17001.15001.16001.1600-
Oct 18, 20241.14001.15001.11001.13001.1300-
Oct 17, 20241.09001.13001.09001.13001.1300-
Oct 16, 20241.08001.11001.07001.11001.1100-
Oct 15, 20241.04001.09001.04001.08001.0800-
Oct 14, 20241.05001.05001.04001.05001.0500-
Oct 11, 20241.07001.07001.02001.02001.0200-
Oct 10, 20241.09001.09001.07001.07001.0700-
Oct 9, 20241.13001.14001.11001.11001.1100-
Oct 8, 20241.13001.15001.13001.14001.1400-
Oct 7, 20241.14001.16001.14001.15001.1500-
Oct 4, 20241.16001.17001.15001.17001.1700-
Oct 3, 20241.15001.17001.14001.16001.1600-
Oct 2, 20241.13001.15001.12001.14001.1400-
Oct 1, 20241.15001.15001.13001.13001.1300-
Sep 30, 20241.19001.21001.15001.15001.1500-
Sep 27, 20241.17001.22001.17001.18001.1800-
Sep 26, 20241.16001.20001.16001.16001.1600-
Sep 25, 20241.18001.18001.14001.18001.1800-
Sep 24, 20241.12001.19001.10001.19001.1900-
Sep 23, 20240.99501.08000.99501.08001.0800-
Sep 20, 20241.03001.04001.00001.02001.0200-
Sep 19, 20241.01001.06001.01001.02001.0200-
Sep 18, 20241.04001.06001.02001.05001.0500-
Sep 17, 20241.05001.06001.04001.04001.0400-
Sep 16, 20241.05001.08001.03001.06001.0600-
Sep 13, 20241.04001.06001.02001.04001.0400-
Sep 12, 20241.10001.10001.06001.07001.0700-
Sep 11, 20241.11001.11001.07001.09001.0900-
Sep 10, 20241.17001.17001.10001.14001.1400-
Sep 9, 20241.05001.15001.05001.14001.1400-
Sep 6, 20241.04001.04001.00001.03001.0300-
Sep 5, 20241.05001.07001.04001.04001.0400-
Sep 4, 20241.06001.08001.04001.04001.0400-
Sep 3, 20241.08001.11001.04001.08001.0800-
Sep 2, 20241.09001.09001.09001.09001.0900-
Aug 30, 20241.07001.12001.05001.12001.1200-
Aug 29, 20241.07001.09001.05001.08001.0800-
Aug 28, 20241.09001.10001.07001.09001.0900-
Aug 27, 20241.29001.29001.08001.10001.1000-
Aug 26, 20241.31001.33001.28001.30001.3000-
Aug 23, 20241.32001.35001.31001.31001.3100-
Aug 22, 20241.34001.34001.29001.33001.3300-
Aug 21, 20241.34001.35001.32001.34001.3400-
Aug 20, 20241.51001.51001.39001.39001.3900-
Aug 19, 20241.53001.57001.50001.53001.5300-
Aug 16, 20241.49001.50001.46001.47001.4700-
Aug 15, 20241.47001.48001.43001.45001.4500-
Aug 14, 20241.40001.40001.32001.38001.3800-
Aug 13, 20241.30001.33001.29001.32001.3200-
Aug 12, 20241.22001.27001.16001.27001.2700-
Aug 9, 20241.23001.26001.16001.20001.2000-
Aug 8, 20241.12001.17001.11001.15001.1500-
Aug 7, 20241.16001.19001.12001.13001.1300-
Aug 6, 20241.07001.17001.07001.15001.1500-
Aug 5, 20241.18001.18001.16001.16001.1600-
Aug 2, 20241.29001.29001.17001.23001.2300-
Aug 1, 20241.30001.32001.27001.28001.2800-
Jul 31, 20241.32001.36001.30001.30001.3000-
Jul 30, 20241.32001.33001.29001.29001.2900-
Jul 29, 20241.32001.33001.31001.32001.3200-
Jul 26, 20241.24001.31001.24001.30001.3000-
Jul 25, 20241.27001.31001.24001.28001.2800-
Jul 24, 20241.31001.32001.27001.28001.2800-
Jul 23, 20241.32001.35001.28001.32001.3200-
Jul 22, 20241.12001.33001.12001.30001.3000-
Jul 19, 20241.23001.23001.15001.16001.1600-
Jul 18, 20241.22001.25001.21001.23001.2300-
Jul 17, 20241.29001.29001.19001.21001.2100-
Jul 16, 20241.25001.29001.22001.29001.2900-
Jul 15, 20241.24001.24001.20001.23001.2300-
Jul 12, 20241.28001.28001.22001.24001.2400-
Jul 11, 20241.11001.20001.09001.20001.2000-
Jul 10, 20241.12001.13001.11001.12001.1200-
Jul 9, 20241.19001.19001.12001.12001.1200-
Jul 8, 20241.24001.24001.18001.18001.1800-
Jul 5, 20241.22001.26001.22001.22001.2200-
Jul 4, 20241.24001.24001.21001.21001.2100-
Jul 3, 20241.18001.26001.17001.25001.2500-
Jul 2, 20241.21001.23001.19001.21001.2100-
Jul 1, 20241.26001.26001.21001.21001.2100-
Jun 28, 20241.41001.41001.30001.30001.3000-
Jun 27, 20241.41001.43001.35001.37001.3700-
Jun 26, 20241.31001.40001.30001.40001.4000-
Jun 25, 20241.39001.39001.32001.32001.3200-
Jun 24, 20241.30001.34001.29001.34001.3400-
Jun 21, 20241.33001.33001.27001.29001.2900-
Jun 20, 20241.31001.31001.28001.30001.3000-
Jun 19, 20241.32001.32001.29001.29001.2900-
Jun 18, 20241.30001.32001.27001.32001.3200-
Jun 17, 20241.26001.30001.24001.29001.2900-
Jun 14, 20241.23001.27001.23001.25001.2500-
Jun 13, 20241.32001.32001.25001.25001.2500-
Jun 12, 20241.32001.34001.31001.31001.3100-
Jun 11, 20241.35001.36001.29001.32001.3200-
Jun 10, 20241.35001.37001.33001.36001.3600-
Jun 7, 20241.37001.38001.33001.33001.3300-
Jun 6, 20241.24001.37001.24001.37001.3700-
Jun 5, 20241.39001.39001.34001.34001.3400-
Jun 4, 20241.34001.39001.33001.38001.3800-
Jun 3, 20241.40001.40001.32001.33001.3300-
May 31, 20241.43001.43001.38001.39001.3900-
May 30, 20241.38001.42001.38001.42001.4200-
May 29, 20241.41001.42001.37001.42001.4200-
May 28, 20241.45001.45001.39001.40001.4000-
May 27, 20241.45001.49001.42001.44001.4400-
May 24, 20241.39001.49001.39001.46001.4600-
May 23, 20241.51001.54001.40001.40001.4000100
May 22, 20241.54001.55001.50001.51001.5100-
May 21, 20241.61001.61001.51001.52001.5200-
May 20, 20241.66001.66001.59001.61001.6100-
May 17, 20241.65001.67001.58001.58001.5800-
May 16, 20241.58001.77001.58001.72001.7200-
May 15, 20241.64001.64001.57001.57001.5700-
May 14, 20241.56001.63001.56001.63001.6300-
May 13, 20241.54001.56001.52001.56001.5600-
May 10, 20241.56001.57001.50001.50001.5000-
May 9, 20241.53001.55001.51001.54001.5400-
May 8, 20241.52001.55001.52001.54001.5400-
May 7, 20241.61001.63001.56001.56001.5600-
May 6, 20241.63001.66001.62001.62001.6200-
May 3, 20241.63001.67001.61001.64001.6400-
May 2, 20241.63001.70001.63001.65001.6500-
Apr 30, 20241.62001.95001.56001.93001.9300-
Apr 29, 20241.55001.59001.52001.58001.5800-
Apr 26, 20241.48001.55001.47001.55001.5500-
Apr 25, 20241.53001.53001.48001.49001.4900-

Related Tickers

CXXI.CN C21 Investments Inc.
0.2150
-10.42%
 
AYR-A.CN Ayr Wellness Inc.
0.3250
0.00%
 
GLASF Glass House Brands Inc.
6.47
+6.77%
 
GTII.CN Green Thumb Industries Inc.
8.15
-5.01%
 
TRUL.CN Trulieve Cannabis Corp.
6.19
-4.48%
 
CGC Canopy Growth Corporation
1.4100
-5.37%
 
TLRY Tilray Brands, Inc.
0.4871
-1.06%