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

OTC Markets OTCQX - Delayed Quote USD

TerrAscend Corp. (TSNDF)

Compare
0.2430
-0.0070
(-2.80%)
At close: April 15 at 3:59:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.26000.29100.24200.24300.24301,920,900
Apr 14, 20250.27000.30000.24800.25000.2500753,200
Apr 11, 20250.30400.31000.23300.26000.260015,242,500
Apr 10, 20250.31900.32700.28500.29000.2900329,200
Apr 9, 20250.31500.36000.29000.32000.3200265,400
Apr 8, 20250.38000.38000.30000.30500.3050816,200
Apr 7, 20250.33600.37000.30000.33400.3340419,200
Apr 4, 20250.39900.39900.32800.34000.3400732,900
Apr 3, 20250.46400.46400.38100.38100.3810650,400
Apr 2, 20250.46200.47200.43500.44400.4440159,600
Apr 1, 20250.41500.48500.41500.46000.4600115,400
Mar 31, 20250.44300.47900.44000.47900.4790159,400
Mar 28, 20250.49000.49000.44000.48500.4850251,500
Mar 27, 20250.44300.48500.43100.48500.4850505,100
Mar 26, 20250.44000.47000.41000.47000.4700481,900
Mar 25, 20250.44500.46400.42500.46400.4640700,500
Mar 24, 20250.43500.47000.42000.47000.4700493,200
Mar 21, 20250.42000.47000.42000.44000.440095,700
Mar 20, 20250.48400.48400.45500.47300.473052,000
Mar 19, 20250.42200.47100.42000.47000.470056,000
Mar 18, 20250.46300.48300.44000.44000.4400350,800
Mar 17, 20250.44600.47000.44000.47000.4700620,200
Mar 14, 20250.44000.45300.43500.44800.448086,400
Mar 13, 20250.46000.46700.43500.43500.43503,460,000
Mar 12, 20250.43000.46000.43000.45600.4560697,300
Mar 11, 20250.44400.46800.43000.44000.4400310,300
Mar 10, 20250.50500.50500.45000.45000.4500516,600
Mar 7, 20250.45500.48400.43400.46600.4660862,400
Mar 6, 20250.46200.46200.41000.41000.4100159,200
Mar 5, 20250.40000.47100.37800.47100.4710625,400
Mar 4, 20250.44600.46700.38100.38600.3860603,200
Mar 3, 20250.50000.52800.42100.46000.46002,617,600
Feb 28, 20250.50100.52000.49800.50000.5000396,700
Feb 27, 20250.52000.54400.50700.50700.507061,600
Feb 26, 20250.52900.54500.52700.53300.533048,700
Feb 25, 20250.53000.56900.51300.52000.5200154,200
Feb 24, 20250.52800.56000.52400.56000.5600152,700
Feb 21, 20250.49000.55000.49000.53200.5320157,100
Feb 20, 20250.50800.54700.50000.54600.5460223,700
Feb 19, 20250.53000.55000.49500.50000.5000590,400
Feb 18, 20250.56600.61000.55000.55000.5500129,200
Feb 14, 20250.64000.64000.59600.59600.5960228,000
Feb 13, 20250.53700.70000.53700.64000.6400421,600
Feb 12, 20250.68000.68000.61500.64000.640059,600
Feb 11, 20250.64000.67900.60100.63000.6300157,500
Feb 10, 20250.65800.75800.59900.67000.6700340,400
Feb 7, 20250.78000.78000.65000.65000.6500424,000
Feb 6, 20250.69000.78000.67000.71400.71401,283,100
Feb 5, 20250.55000.71000.55000.67400.6740450,000
Feb 4, 20250.55100.65000.53200.65000.6500485,000
Feb 3, 20250.55000.58000.53900.56000.5600559,000
Jan 31, 20250.52000.58000.52000.57400.5740216,900
Jan 30, 20250.53500.57000.52000.54000.5400282,700
Jan 29, 20250.50000.56000.50000.52500.5250162,600
Jan 28, 20250.50200.54000.50000.54000.5400104,600
Jan 27, 20250.55000.55400.50000.50000.5000247,900
Jan 24, 20250.53300.56000.50000.55000.5500308,400
Jan 23, 20250.55000.55000.50100.51000.5100164,500
Jan 22, 20250.53600.55000.52000.52000.5200185,800
Jan 21, 20250.57600.57600.53000.55000.5500203,700
Jan 17, 20250.52300.58000.52300.57200.5720978,800
Jan 16, 20250.52000.57800.52000.53000.5300271,100
Jan 15, 20250.53500.55900.52200.55300.5530362,800
Jan 14, 20250.55000.55000.52500.53500.5350496,100
Jan 13, 20250.56000.56000.52400.53800.5380282,100
Jan 10, 20250.59000.59900.55000.56100.5610254,000
Jan 8, 20250.68000.68000.57800.59000.5900739,400
Jan 7, 20250.69500.69500.67500.68000.680052,300
Jan 6, 20250.69700.70000.65000.69800.6980184,700
Jan 3, 20250.69000.71000.66800.69900.6990117,700
Jan 2, 20250.61100.70800.61100.70000.7000267,600
Dec 31, 20240.54000.67500.54000.65000.6500849,400
Dec 30, 20240.57100.60000.57000.59500.5950328,600
Dec 27, 20240.57000.63000.57000.58000.580086,800
Dec 26, 20240.63300.70000.56900.63000.6300182,800
Dec 24, 20240.64000.64200.61400.63000.630059,900
Dec 23, 20240.54300.68500.54300.63300.633080,700
Dec 20, 20240.61000.69500.60800.65000.6500166,800
Dec 19, 20240.64600.66900.60800.62000.6200151,800
Dec 18, 20240.56700.70000.56700.65600.6560375,800
Dec 17, 20240.55700.69200.50800.68800.6880634,300
Dec 16, 20240.60000.61900.55000.55300.5530510,400
Dec 13, 20240.59900.63000.58500.60300.6030281,600
Dec 12, 20240.70000.70000.62000.62900.6290491,800
Dec 11, 20240.76000.76000.68000.68300.6830622,700
Dec 10, 20240.74000.80000.73000.75000.7500149,400
Dec 9, 20240.78000.85000.75000.76000.7600307,400
Dec 6, 20240.76000.78000.75000.76500.7650144,300
Dec 5, 20240.70100.80000.70100.78100.7810296,200
Dec 4, 20240.77200.79000.70000.74900.7490165,300
Dec 3, 20240.75000.82000.73200.77200.7720182,800
Dec 2, 20240.80000.80800.74500.78000.7800197,700
Nov 29, 20240.81200.83000.74900.78500.7850195,300
Nov 27, 20240.81000.85000.77000.83500.8350243,900
Nov 26, 20240.80000.85000.75000.80000.8000233,600
Nov 25, 20240.76000.80000.76000.80000.8000216,200
Nov 22, 20240.76300.79500.75000.76900.7690153,600
Nov 21, 20240.82000.82000.70000.76800.7680207,900
Nov 20, 20240.82500.86000.75000.77000.7700282,800
Nov 19, 20240.84000.90100.82800.83000.8300134,900
Nov 18, 20240.83700.93000.81700.91700.9170167,900
Nov 15, 20240.80000.92000.80000.89400.8940353,100
Nov 14, 20240.93300.93300.77100.85500.8550461,700
Nov 13, 20240.72900.88000.69500.87300.8730331,400
Nov 12, 20240.66000.86000.66000.75200.7520776,700
Nov 11, 20240.89700.90700.67000.67000.6700865,600
Nov 8, 20240.91000.92000.80500.92000.9200145,300
Nov 7, 20240.79000.91900.78300.90700.9070429,800
Nov 6, 20240.84000.95500.73600.79000.79001,830,600
Nov 5, 20241.05901.07001.00001.00001.0000147,600
Nov 4, 20241.06001.09001.01001.05701.0570219,100
Nov 1, 20241.05001.07000.99901.05601.0560545,500
Oct 31, 20241.01001.06500.98001.00001.0000224,800
Oct 30, 20241.11501.14000.98201.04001.0400345,200
Oct 29, 20241.11001.14001.09001.09001.0900228,000
Oct 28, 20241.14001.16001.11001.12001.1200153,300
Oct 25, 20241.14001.17701.13001.15001.1500175,500
Oct 24, 20241.21001.21001.12001.13001.1300262,200
Oct 23, 20241.23001.25001.20001.22001.2200387,700
Oct 22, 20241.25001.30001.20001.27001.2700771,700
Oct 21, 20241.22001.28001.20701.22001.2200110,000
Oct 18, 20241.23001.26001.20401.26001.2600123,900
Oct 17, 20241.19501.24001.16001.23001.2300162,600
Oct 16, 20241.16001.22001.16001.19001.190082,700
Oct 15, 20241.17001.19001.16001.16001.1600166,300
Oct 14, 20241.14001.19001.14001.18001.1800161,900
Oct 11, 20241.19001.19001.12001.15001.1500271,600
Oct 10, 20241.20001.21001.16001.17001.1700118,600
Oct 9, 20241.25001.25001.19001.20001.2000140,000
Oct 8, 20241.23001.27001.22001.25001.2500105,900
Oct 7, 20241.22001.30001.22001.24001.240096,700
Oct 4, 20241.26001.32001.26001.27001.270082,500
Oct 3, 20241.30001.30001.25501.27001.270021,300
Oct 2, 20241.24501.28001.23001.27001.2700112,700
Oct 1, 20241.29001.33001.23501.25001.2500110,100
Sep 30, 20241.33101.37001.27001.29001.2900108,700
Sep 27, 20241.31001.37001.30001.33001.330074,300
Sep 26, 20241.26001.36001.26001.32001.3200188,900
Sep 25, 20241.31001.34001.26001.31401.3140128,000
Sep 24, 20241.24001.37001.22001.31001.3100446,600
Sep 23, 20241.13501.24001.13001.24001.2400257,400
Sep 20, 20241.13001.15601.12001.12001.1200121,400
Sep 19, 20241.15001.19001.14001.14501.1450101,100
Sep 18, 20241.16001.21001.13001.14001.1400130,800
Sep 17, 20241.18001.19001.14001.15001.1500151,800
Sep 16, 20241.16001.21001.15001.17001.1700131,800
Sep 13, 20241.15001.19001.14501.15501.1550148,400
Sep 12, 20241.22801.22801.16001.17001.1700207,700
Sep 11, 20241.24501.25001.17001.22201.2220218,900
Sep 10, 20241.27001.33001.22001.24001.2400141,700
Sep 9, 20241.16001.33001.16001.31001.3100373,000
Sep 6, 20241.17001.17001.12001.14001.1400150,200
Sep 5, 20241.16001.20001.15001.15001.1500150,000
Sep 4, 20241.18001.21001.13001.16001.1600236,400
Sep 3, 20241.22001.22001.15001.18001.1800286,300
Aug 30, 20241.16001.25001.16001.20001.2000220,100
Aug 29, 20241.20001.22001.15001.19001.1900536,700
Aug 28, 20241.29001.29001.18001.20001.2000827,100
Aug 27, 20241.37001.37001.19701.23001.23001,770,700
Aug 26, 20241.47001.48001.41001.44001.4400221,000
Aug 23, 20241.47001.51101.47001.47401.4740191,100
Aug 22, 20241.48001.50001.43901.46001.4600107,300
Aug 21, 20241.51001.53001.47301.49001.490089,700
Aug 20, 20241.65001.68001.48001.48001.4800240,000
Aug 19, 20241.71001.75001.64001.67601.6760122,700
Aug 16, 20241.67001.73001.59001.72001.7200579,700
Aug 15, 20241.61001.68001.56401.63001.6300529,700
Aug 14, 20241.52001.64001.45001.63001.6300965,000
Aug 13, 20241.44001.55001.40001.53001.5300728,700
Aug 12, 20241.35001.45001.26401.43001.4300809,000
Aug 9, 20241.35001.35001.26001.32001.3200194,500
Aug 8, 20241.25001.38001.24001.35001.3500239,300
Aug 7, 20241.30001.30001.21001.21001.2100134,800
Aug 6, 20241.20001.30001.20001.30001.300093,400
Aug 5, 20241.27001.31001.09001.16001.1600673,000
Aug 2, 20241.35001.36001.28001.28001.2800332,900
Aug 1, 20241.40501.44001.36501.38001.3800149,600
Jul 31, 20241.43001.48001.39001.40001.4000216,800
Jul 30, 20241.40001.46001.35001.43901.4390158,100
Jul 29, 20241.45001.49001.40601.43001.4300161,000
Jul 26, 20241.35001.45001.34001.45001.4500272,800
Jul 25, 20241.39001.44001.34001.34001.3400140,900
Jul 24, 20241.41001.48001.36901.38001.3800462,400
Jul 23, 20241.40001.49001.40001.42001.4200435,300
Jul 22, 20241.33001.46001.28001.43001.4300640,900
Jul 19, 20241.31001.32501.25001.28001.2800362,000
Jul 18, 20241.32001.39001.31501.32001.3200237,500
Jul 17, 20241.29001.42001.25001.33001.3300200,700
Jul 16, 20241.31001.45001.31001.38001.3800485,100
Jul 15, 20241.39001.43001.31001.35001.3500201,500
Jul 12, 20241.31001.38001.31001.34001.3400260,600
Jul 11, 20241.18001.42001.16001.39001.3900770,100
Jul 10, 20241.21001.22301.18001.19001.1900195,200
Jul 9, 20241.25001.29001.07001.19001.1900323,200
Jul 8, 20241.32001.36001.26001.28001.2800208,700
Jul 5, 20241.35001.39001.30001.32001.3200168,200
Jul 3, 20241.29401.40001.27001.35001.3500186,300
Jul 2, 20241.31001.34001.26001.29001.2900189,000
Jul 1, 20241.40001.48001.19001.31001.3100726,600
Jun 28, 20241.48001.50001.31001.35001.3500397,500
Jun 27, 20241.46001.54001.44001.46101.4610573,000
Jun 26, 20241.40001.52001.38501.50001.5000417,100
Jun 25, 20241.43001.46001.40001.43101.4310174,300
Jun 24, 20241.39001.50001.39001.49001.4900168,200
Jun 21, 20241.39001.42001.36001.40801.4080162,600
Jun 20, 20241.37001.41301.35001.41301.4130101,000
Jun 18, 20241.35001.43001.35001.40001.4000134,400
Jun 17, 20241.35001.41001.31001.40001.4000246,600
Jun 14, 20241.40501.40501.29001.31201.3120237,800
Jun 13, 20241.42001.42001.32001.33701.3370416,900
Jun 12, 20241.45001.47001.40001.42001.4200148,000
Jun 11, 20241.43001.45001.34001.40501.4050193,800
Jun 10, 20241.42001.50001.42001.46101.4610135,900
Jun 7, 20241.44001.49001.44001.44001.4400108,600
Jun 6, 20241.43001.51001.42001.50001.5000150,700
Jun 5, 20241.50001.55001.44001.44001.4400153,400
Jun 4, 20241.46001.53201.43001.52001.5200144,200
Jun 3, 20241.53001.54401.45001.47001.4700273,800
May 31, 20241.53401.54001.50001.54001.540048,800
May 30, 20241.46001.56001.46001.53901.539072,600
May 29, 20241.52001.55001.48001.49001.4900164,900
May 28, 20241.58001.58001.50001.52001.5200284,200
May 24, 20241.54001.63001.53001.58001.5800174,100
May 23, 20241.62001.62001.49001.51001.5100665,300
May 22, 20241.70001.70001.63001.63001.6300289,000
May 21, 20241.75001.75001.64001.67001.6700105,900
May 20, 20241.78001.81001.60001.62001.6200255,300
May 17, 20241.79401.81201.71001.78001.7800310,700
May 16, 20241.78001.94001.73001.80001.8000575,000
May 15, 20241.78001.78001.70001.75001.7500225,000
May 14, 20241.72001.78001.68001.78001.7800461,800
May 13, 20241.70001.74001.63001.71001.7100695,700
May 10, 20241.70001.70001.61001.67001.6700231,000
May 9, 20241.67001.70001.63601.70001.7000110,900
May 8, 20241.62001.67001.62001.64001.640075,200
May 7, 20241.70001.73001.61001.62001.6200363,600
May 6, 20241.79201.81001.71001.72001.7200412,500
May 3, 20241.75001.80001.74001.76201.762094,600
May 2, 20241.76001.82201.71001.76001.7600215,700
May 1, 20242.14002.16001.76001.76001.7600841,800
Apr 30, 20241.75002.18001.66902.18002.18001,725,400
Apr 29, 20241.67601.75001.62001.74001.7400319,700
Apr 26, 20241.57001.68001.57001.67001.6700177,100
Apr 25, 20241.70001.70001.57001.58601.5860168,100
Apr 24, 20241.46001.70001.45001.64001.6400543,000
Apr 23, 20241.63001.70001.63001.69001.6900308,700
Apr 22, 20241.76001.76001.60001.63001.6300140,800
Apr 19, 20241.75001.75001.64001.65001.6500236,000
Apr 18, 20241.80001.83001.73001.74001.7400319,600
Apr 17, 20241.75001.88001.70001.83001.8300506,800
Apr 16, 20241.77001.90001.72001.75001.7500667,000

Related Tickers

VRNOF Verano Holdings Corp.
0.5400
+5.88%
 
CBSTF The Cannabist Company Holdings Inc.
0.0370
+2.78%
 
AAWH Ascend Wellness Holdings, Inc.
0.3000
+7.14%
 
JUSHF Jushi Holdings Inc.
0.2900
+0.03%
 
AYRWF Ayr Wellness Inc.
0.1370
-9.87%
 
FFNTF 4Front Ventures Corp.
0.0060
-14.29%
 
MRMD MariMed Inc.
0.0840
-1.18%
 
CRLBF Cresco Labs Inc.
0.6150
+0.82%
 
TCNNF Trulieve Cannabis Corp.
3.3730
+0.39%
 
CBST.NE The Cannabist Company Holdings Inc.
0.0550
0.00%