OTC Markets OTCQX - Delayed Quote USD

TerrAscend Corp. (TSNDF)

Compare
0.5610
+0.0110
+(2.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5900 0.5990 0.5500 0.5610 0.5610 254,000
Jan 8, 2025 0.6800 0.6800 0.5780 0.5900 0.5900 739,400
Jan 7, 2025 0.6950 0.6950 0.6750 0.6800 0.6800 52,300
Jan 6, 2025 0.6970 0.7000 0.6500 0.6980 0.6980 184,700
Jan 3, 2025 0.6900 0.7100 0.6680 0.6990 0.6990 117,700
Jan 2, 2025 0.6110 0.7080 0.6110 0.7000 0.7000 267,600
Dec 31, 2024 0.5400 0.6750 0.5400 0.6500 0.6500 849,400
Dec 30, 2024 0.5710 0.6000 0.5700 0.5950 0.5950 328,600
Dec 27, 2024 0.5700 0.6300 0.5700 0.5800 0.5800 86,800
Dec 26, 2024 0.6330 0.7000 0.5690 0.6300 0.6300 182,800
Dec 24, 2024 0.6400 0.6420 0.6140 0.6300 0.6300 59,900
Dec 23, 2024 0.5430 0.6850 0.5430 0.6330 0.6330 80,700
Dec 20, 2024 0.6100 0.6950 0.6080 0.6500 0.6500 166,800
Dec 19, 2024 0.6460 0.6690 0.6080 0.6200 0.6200 151,800
Dec 18, 2024 0.5670 0.7000 0.5670 0.6560 0.6560 375,800
Dec 17, 2024 0.5570 0.6920 0.5080 0.6880 0.6880 634,300
Dec 16, 2024 0.6000 0.6190 0.5500 0.5530 0.5530 510,400
Dec 13, 2024 0.5990 0.6300 0.5850 0.6030 0.6030 281,600
Dec 12, 2024 0.7000 0.7000 0.6200 0.6290 0.6290 491,800
Dec 11, 2024 0.7600 0.7600 0.6800 0.6830 0.6830 622,700
Dec 10, 2024 0.7400 0.8000 0.7300 0.7500 0.7500 149,400
Dec 9, 2024 0.7800 0.8500 0.7500 0.7600 0.7600 307,400
Dec 6, 2024 0.7600 0.7800 0.7500 0.7650 0.7650 144,300
Dec 5, 2024 0.7010 0.8000 0.7010 0.7810 0.7810 296,200
Dec 4, 2024 0.7720 0.7900 0.7000 0.7490 0.7490 165,300
Dec 3, 2024 0.7500 0.8200 0.7320 0.7720 0.7720 182,800
Dec 2, 2024 0.8000 0.8080 0.7450 0.7800 0.7800 197,700
Nov 29, 2024 0.8120 0.8300 0.7490 0.7850 0.7850 195,300
Nov 27, 2024 0.8100 0.8500 0.7700 0.8350 0.8350 243,900
Nov 26, 2024 0.8000 0.8500 0.7500 0.8000 0.8000 233,600
Nov 25, 2024 0.7600 0.8000 0.7600 0.8000 0.8000 216,200
Nov 22, 2024 0.7630 0.7950 0.7500 0.7690 0.7690 153,600
Nov 21, 2024 0.8200 0.8200 0.7000 0.7680 0.7680 207,900
Nov 20, 2024 0.8250 0.8600 0.7500 0.7700 0.7700 282,800
Nov 19, 2024 0.8400 0.9010 0.8280 0.8300 0.8300 134,900
Nov 18, 2024 0.8370 0.9300 0.8170 0.9170 0.9170 167,900
Nov 15, 2024 0.8000 0.9200 0.8000 0.8940 0.8940 353,100
Nov 14, 2024 0.9330 0.9330 0.7710 0.8550 0.8550 461,700
Nov 13, 2024 0.7290 0.8800 0.6950 0.8730 0.8730 331,400
Nov 12, 2024 0.6600 0.8600 0.6600 0.7520 0.7520 776,700
Nov 11, 2024 0.8970 0.9070 0.6700 0.6700 0.6700 865,600
Nov 8, 2024 0.9100 0.9200 0.8050 0.9200 0.9200 145,300
Nov 7, 2024 0.7900 0.9190 0.7830 0.9070 0.9070 429,800
Nov 6, 2024 0.8400 0.9550 0.7360 0.7900 0.7900 1,830,600
Nov 5, 2024 1.0590 1.0700 1.0000 1.0000 1.0000 147,600
Nov 4, 2024 1.0600 1.0900 1.0100 1.0570 1.0570 219,100
Nov 1, 2024 1.0500 1.0700 0.9990 1.0560 1.0560 545,500
Oct 31, 2024 1.0100 1.0650 0.9800 1.0000 1.0000 224,800
Oct 30, 2024 1.1150 1.1400 0.9820 1.0400 1.0400 345,200
Oct 29, 2024 1.1100 1.1400 1.0900 1.0900 1.0900 228,000
Oct 28, 2024 1.1400 1.1600 1.1100 1.1200 1.1200 153,300
Oct 25, 2024 1.1400 1.1770 1.1300 1.1500 1.1500 175,500
Oct 24, 2024 1.2100 1.2100 1.1200 1.1300 1.1300 262,200
Oct 23, 2024 1.2300 1.2500 1.2000 1.2200 1.2200 387,700
Oct 22, 2024 1.2500 1.3000 1.2000 1.2700 1.2700 771,700
Oct 21, 2024 1.2200 1.2800 1.2070 1.2200 1.2200 110,000
Oct 18, 2024 1.2300 1.2600 1.2040 1.2600 1.2600 123,900
Oct 17, 2024 1.1950 1.2400 1.1600 1.2300 1.2300 162,600
Oct 16, 2024 1.1600 1.2200 1.1600 1.1900 1.1900 82,700
Oct 15, 2024 1.1700 1.1900 1.1600 1.1600 1.1600 166,300
Oct 14, 2024 1.1400 1.1900 1.1400 1.1800 1.1800 161,900
Oct 11, 2024 1.1900 1.1900 1.1200 1.1500 1.1500 271,600
Oct 10, 2024 1.2000 1.2100 1.1600 1.1700 1.1700 118,600
Oct 9, 2024 1.2500 1.2500 1.1900 1.2000 1.2000 140,000
Oct 8, 2024 1.2300 1.2700 1.2200 1.2500 1.2500 105,900
Oct 7, 2024 1.2200 1.3000 1.2200 1.2400 1.2400 96,700
Oct 4, 2024 1.2600 1.3200 1.2600 1.2700 1.2700 82,500
Oct 3, 2024 1.3000 1.3000 1.2550 1.2700 1.2700 21,300
Oct 2, 2024 1.2450 1.2800 1.2300 1.2700 1.2700 112,700
Oct 1, 2024 1.2900 1.3300 1.2350 1.2500 1.2500 110,100
Sep 30, 2024 1.3310 1.3700 1.2700 1.2900 1.2900 108,700
Sep 27, 2024 1.3100 1.3700 1.3000 1.3300 1.3300 74,300
Sep 26, 2024 1.2600 1.3600 1.2600 1.3200 1.3200 188,900
Sep 25, 2024 1.3100 1.3400 1.2600 1.3140 1.3140 128,000
Sep 24, 2024 1.2400 1.3700 1.2200 1.3100 1.3100 446,600
Sep 23, 2024 1.1350 1.2400 1.1300 1.2400 1.2400 257,400
Sep 20, 2024 1.1300 1.1560 1.1200 1.1200 1.1200 121,400
Sep 19, 2024 1.1500 1.1900 1.1400 1.1450 1.1450 101,100
Sep 18, 2024 1.1600 1.2100 1.1300 1.1400 1.1400 130,800
Sep 17, 2024 1.1800 1.1900 1.1400 1.1500 1.1500 151,800
Sep 16, 2024 1.1600 1.2100 1.1500 1.1700 1.1700 131,800
Sep 13, 2024 1.1500 1.1900 1.1450 1.1550 1.1550 148,400
Sep 12, 2024 1.2280 1.2280 1.1600 1.1700 1.1700 207,700
Sep 11, 2024 1.2450 1.2500 1.1700 1.2220 1.2220 218,900
Sep 10, 2024 1.2700 1.3300 1.2200 1.2400 1.2400 141,700
Sep 9, 2024 1.1600 1.3300 1.1600 1.3100 1.3100 373,000
Sep 6, 2024 1.1700 1.1700 1.1200 1.1400 1.1400 150,200
Sep 5, 2024 1.1600 1.2000 1.1500 1.1500 1.1500 150,000
Sep 4, 2024 1.1800 1.2100 1.1300 1.1600 1.1600 236,400
Sep 3, 2024 1.2200 1.2200 1.1500 1.1800 1.1800 286,300
Aug 30, 2024 1.1600 1.2500 1.1600 1.2000 1.2000 220,100
Aug 29, 2024 1.2000 1.2200 1.1500 1.1900 1.1900 536,700
Aug 28, 2024 1.2900 1.2900 1.1800 1.2000 1.2000 827,100
Aug 27, 2024 1.3700 1.3700 1.1970 1.2300 1.2300 1,770,700
Aug 26, 2024 1.4700 1.4800 1.4100 1.4400 1.4400 221,000
Aug 23, 2024 1.4700 1.5110 1.4700 1.4740 1.4740 191,100
Aug 22, 2024 1.4800 1.5000 1.4390 1.4600 1.4600 107,300
Aug 21, 2024 1.5100 1.5300 1.4730 1.4900 1.4900 89,700
Aug 20, 2024 1.6500 1.6800 1.4800 1.4800 1.4800 240,000
Aug 19, 2024 1.7100 1.7500 1.6400 1.6760 1.6760 122,700
Aug 16, 2024 1.6700 1.7300 1.5900 1.7200 1.7200 579,700
Aug 15, 2024 1.6100 1.6800 1.5640 1.6300 1.6300 529,700
Aug 14, 2024 1.5200 1.6400 1.4500 1.6300 1.6300 965,000
Aug 13, 2024 1.4400 1.5500 1.4000 1.5300 1.5300 728,700
Aug 12, 2024 1.3500 1.4500 1.2640 1.4300 1.4300 809,000
Aug 9, 2024 1.3500 1.3500 1.2600 1.3200 1.3200 194,500
Aug 8, 2024 1.2500 1.3800 1.2400 1.3500 1.3500 239,300
Aug 7, 2024 1.3000 1.3000 1.2100 1.2100 1.2100 134,800
Aug 6, 2024 1.2000 1.3000 1.2000 1.3000 1.3000 93,400
Aug 5, 2024 1.2700 1.3100 1.0900 1.1600 1.1600 673,000
Aug 2, 2024 1.3500 1.3600 1.2800 1.2800 1.2800 332,900
Aug 1, 2024 1.4050 1.4400 1.3650 1.3800 1.3800 149,600
Jul 31, 2024 1.4300 1.4800 1.3900 1.4000 1.4000 216,800
Jul 30, 2024 1.4000 1.4600 1.3500 1.4390 1.4390 158,100
Jul 29, 2024 1.4500 1.4900 1.4060 1.4300 1.4300 161,000
Jul 26, 2024 1.3500 1.4500 1.3400 1.4500 1.4500 272,800
Jul 25, 2024 1.3900 1.4400 1.3400 1.3400 1.3400 140,900
Jul 24, 2024 1.4100 1.4800 1.3690 1.3800 1.3800 462,400
Jul 23, 2024 1.4000 1.4900 1.4000 1.4200 1.4200 435,300
Jul 22, 2024 1.3300 1.4600 1.2800 1.4300 1.4300 640,900
Jul 19, 2024 1.3100 1.3250 1.2500 1.2800 1.2800 362,000
Jul 18, 2024 1.3200 1.3900 1.3150 1.3200 1.3200 237,500
Jul 17, 2024 1.2900 1.4200 1.2500 1.3300 1.3300 200,700
Jul 16, 2024 1.3100 1.4500 1.3100 1.3800 1.3800 485,100
Jul 15, 2024 1.3900 1.4300 1.3100 1.3500 1.3500 201,500
Jul 12, 2024 1.3100 1.3800 1.3100 1.3400 1.3400 260,600
Jul 11, 2024 1.1800 1.4200 1.1600 1.3900 1.3900 770,100
Jul 10, 2024 1.2100 1.2230 1.1800 1.1900 1.1900 195,200
Jul 9, 2024 1.2500 1.2900 1.0700 1.1900 1.1900 323,200
Jul 8, 2024 1.3200 1.3600 1.2600 1.2800 1.2800 208,700
Jul 5, 2024 1.3500 1.3900 1.3000 1.3200 1.3200 168,200
Jul 3, 2024 1.2940 1.4000 1.2700 1.3500 1.3500 186,300
Jul 2, 2024 1.3100 1.3400 1.2600 1.2900 1.2900 189,000
Jul 1, 2024 1.4000 1.4800 1.1900 1.3100 1.3100 726,600
Jun 28, 2024 1.4800 1.5000 1.3100 1.3500 1.3500 397,500
Jun 27, 2024 1.4600 1.5400 1.4400 1.4610 1.4610 573,000
Jun 26, 2024 1.4000 1.5200 1.3850 1.5000 1.5000 417,100
Jun 25, 2024 1.4300 1.4600 1.4000 1.4310 1.4310 174,300
Jun 24, 2024 1.3900 1.5000 1.3900 1.4900 1.4900 168,200
Jun 21, 2024 1.3900 1.4200 1.3600 1.4080 1.4080 162,600
Jun 20, 2024 1.3700 1.4130 1.3500 1.4130 1.4130 101,000
Jun 18, 2024 1.3500 1.4300 1.3500 1.4000 1.4000 134,400
Jun 17, 2024 1.3500 1.4100 1.3100 1.4000 1.4000 246,600
Jun 14, 2024 1.4050 1.4050 1.2900 1.3120 1.3120 237,800
Jun 13, 2024 1.4200 1.4200 1.3200 1.3370 1.3370 416,900
Jun 12, 2024 1.4500 1.4700 1.4000 1.4200 1.4200 148,000
Jun 11, 2024 1.4300 1.4500 1.3400 1.4050 1.4050 193,800
Jun 10, 2024 1.4200 1.5000 1.4200 1.4610 1.4610 135,900
Jun 7, 2024 1.4400 1.4900 1.4400 1.4400 1.4400 108,600
Jun 6, 2024 1.4300 1.5100 1.4200 1.5000 1.5000 150,700
Jun 5, 2024 1.5000 1.5500 1.4400 1.4400 1.4400 153,400
Jun 4, 2024 1.4600 1.5320 1.4300 1.5200 1.5200 144,200
Jun 3, 2024 1.5300 1.5440 1.4500 1.4700 1.4700 273,800
May 31, 2024 1.5340 1.5400 1.5000 1.5400 1.5400 48,800
May 30, 2024 1.4600 1.5600 1.4600 1.5390 1.5390 72,600
May 29, 2024 1.5200 1.5500 1.4800 1.4900 1.4900 164,900
May 28, 2024 1.5800 1.5800 1.5000 1.5200 1.5200 284,200
May 24, 2024 1.5400 1.6300 1.5300 1.5800 1.5800 174,100
May 23, 2024 1.6200 1.6200 1.4900 1.5100 1.5100 665,300
May 22, 2024 1.7000 1.7000 1.6300 1.6300 1.6300 289,000
May 21, 2024 1.7500 1.7500 1.6400 1.6700 1.6700 105,900
May 20, 2024 1.7800 1.8100 1.6000 1.6200 1.6200 255,300
May 17, 2024 1.7940 1.8120 1.7100 1.7800 1.7800 310,700
May 16, 2024 1.7800 1.9400 1.7300 1.8000 1.8000 575,000
May 15, 2024 1.7800 1.7800 1.7000 1.7500 1.7500 225,000
May 14, 2024 1.7200 1.7800 1.6800 1.7800 1.7800 461,800
May 13, 2024 1.7000 1.7400 1.6300 1.7100 1.7100 695,700
May 10, 2024 1.7000 1.7000 1.6100 1.6700 1.6700 231,000
May 9, 2024 1.6700 1.7000 1.6360 1.7000 1.7000 110,900
May 8, 2024 1.6200 1.6700 1.6200 1.6400 1.6400 75,200
May 7, 2024 1.7000 1.7300 1.6100 1.6200 1.6200 363,600
May 6, 2024 1.7920 1.8100 1.7100 1.7200 1.7200 412,500
May 3, 2024 1.7500 1.8000 1.7400 1.7620 1.7620 94,600
May 2, 2024 1.7600 1.8220 1.7100 1.7600 1.7600 215,700
May 1, 2024 2.1400 2.1600 1.7600 1.7600 1.7600 841,800
Apr 30, 2024 1.7500 2.1800 1.6690 2.1800 2.1800 1,725,400
Apr 29, 2024 1.6760 1.7500 1.6200 1.7400 1.7400 319,700
Apr 26, 2024 1.5700 1.6800 1.5700 1.6700 1.6700 177,100
Apr 25, 2024 1.7000 1.7000 1.5700 1.5860 1.5860 168,100
Apr 24, 2024 1.4600 1.7000 1.4500 1.6400 1.6400 543,000
Apr 23, 2024 1.6300 1.7000 1.6300 1.6900 1.6900 308,700
Apr 22, 2024 1.7600 1.7600 1.6000 1.6300 1.6300 140,800
Apr 19, 2024 1.7500 1.7500 1.6400 1.6500 1.6500 236,000
Apr 18, 2024 1.8000 1.8300 1.7300 1.7400 1.7400 319,600
Apr 17, 2024 1.7500 1.8800 1.7000 1.8300 1.8300 506,800
Apr 16, 2024 1.7700 1.9000 1.7200 1.7500 1.7500 667,000
Apr 15, 2024 1.9000 1.9000 1.7300 1.8000 1.8000 183,400
Apr 12, 2024 1.9600 1.9690 1.7700 1.8000 1.8000 512,400
Apr 11, 2024 1.9500 2.0400 1.9100 1.9900 1.9900 194,100
Apr 10, 2024 1.9400 2.0200 1.9360 2.0000 2.0000 317,100
Apr 9, 2024 1.9600 2.0800 1.9490 2.0400 2.0400 289,500
Apr 8, 2024 2.1000 2.1000 1.9500 2.0100 2.0100 245,300
Apr 5, 2024 1.8600 2.0300 1.8600 2.0200 2.0200 297,300
Apr 4, 2024 2.0700 2.2000 1.8300 1.8900 1.8900 668,200
Apr 3, 2024 2.0100 2.0700 1.9500 2.0700 2.0700 472,900
Apr 2, 2024 2.1000 2.1000 1.9200 2.0100 2.0100 670,700
Apr 1, 2024 1.8400 2.0000 1.8300 2.0000 2.0000 750,600
Mar 28, 2024 1.9200 1.9900 1.8100 1.8900 1.8900 367,500
Mar 27, 2024 1.7000 1.9800 1.7000 1.9600 1.9600 592,900
Mar 26, 2024 1.7200 1.8300 1.7200 1.7900 1.7900 212,800
Mar 25, 2024 1.8100 1.8300 1.6900 1.7200 1.7200 282,200
Mar 22, 2024 1.8300 1.8400 1.7600 1.8250 1.8250 392,400
Mar 21, 2024 1.7000 1.8300 1.6350 1.8300 1.8300 348,300
Mar 20, 2024 1.7000 1.7200 1.6600 1.6820 1.6820 84,000
Mar 19, 2024 1.7500 1.7700 1.6800 1.7300 1.7300 253,700
Mar 18, 2024 1.7300 1.8120 1.7300 1.8000 1.8000 426,900
Mar 15, 2024 1.5900 1.8000 1.5000 1.7100 1.7100 777,900
Mar 14, 2024 1.5500 1.6900 1.5190 1.6100 1.6100 536,400
Mar 13, 2024 1.5300 1.6500 1.5300 1.6500 1.6500 203,700
Mar 12, 2024 1.5400 1.5800 1.5300 1.5700 1.5700 132,000
Mar 11, 2024 1.6100 1.6100 1.5300 1.5400 1.5400 568,500
Mar 8, 2024 1.6550 1.7300 1.5900 1.6460 1.6460 260,600
Mar 7, 2024 1.6450 1.7000 1.5600 1.5900 1.5900 301,600
Mar 6, 2024 1.6800 1.6900 1.6100 1.6290 1.6290 334,300
Mar 5, 2024 1.7070 1.8400 1.6700 1.6700 1.6700 491,600
Mar 4, 2024 1.7400 1.7800 1.7100 1.7300 1.7300 198,400
Mar 1, 2024 1.6900 1.7800 1.6730 1.7600 1.7600 55,800
Feb 29, 2024 1.5700 1.7550 1.5700 1.7100 1.7100 237,400
Feb 28, 2024 1.6900 1.7700 1.6700 1.6980 1.6980 177,600
Feb 27, 2024 1.7500 1.7900 1.7000 1.7220 1.7220 293,400
Feb 26, 2024 1.8300 1.8500 1.7000 1.7700 1.7700 537,000
Feb 23, 2024 1.8000 1.8300 1.6310 1.8300 1.8300 595,600
Feb 22, 2024 1.6300 1.7200 1.5900 1.7100 1.7100 448,000
Feb 21, 2024 1.6800 1.7400 1.5600 1.6300 1.6300 1,481,800
Feb 20, 2024 1.7200 1.7300 1.6330 1.7200 1.7200 690,500
Feb 16, 2024 1.7000 1.7300 1.6100 1.6900 1.6900 657,000
Feb 15, 2024 1.7100 1.8300 1.6700 1.7300 1.7300 674,300
Feb 14, 2024 1.7800 1.8200 1.6500 1.7250 1.7250 404,700
Feb 13, 2024 2.0100 2.0500 1.7800 1.7800 1.7800 365,700
Feb 12, 2024 2.0200 2.1900 1.9700 1.9800 1.9800 484,300
Feb 9, 2024 2.1540 2.1900 2.1400 2.1800 2.1800 101,100
Feb 8, 2024 2.1900 2.2500 2.1200 2.1800 2.1800 581,600
Feb 7, 2024 2.2590 2.2590 2.1400 2.2500 2.2500 421,100
Feb 6, 2024 2.1000 2.4500 2.1000 2.2490 2.2490 546,300
Feb 5, 2024 2.1990 2.2200 2.0900 2.1600 2.1600 408,800
Feb 2, 2024 2.0800 2.3900 2.0800 2.3000 2.3000 987,300
Feb 1, 2024 2.0000 2.1500 1.9900 2.1400 2.1400 792,900
Jan 31, 2024 2.0000 2.0800 1.9300 1.9900 1.9900 438,400
Jan 30, 2024 2.0800 2.1200 1.9800 2.1000 2.1000 488,000
Jan 29, 2024 2.0850 2.0850 1.8900 2.0600 2.0600 491,000
Jan 26, 2024 2.1000 2.1100 1.9900 2.0700 2.0700 358,700
Jan 25, 2024 1.9900 2.1300 1.9800 2.0900 2.0900 427,600
Jan 24, 2024 1.9300 2.0300 1.9300 2.0000 2.0000 462,500
Jan 23, 2024 1.9800 2.0200 1.8800 1.9300 1.9300 146,400
Jan 22, 2024 1.8600 2.0200 1.8600 1.9750 1.9750 329,800
Jan 19, 2024 1.9000 1.9700 1.8200 1.9500 1.9500 314,500
Jan 18, 2024 1.9000 2.0500 1.8700 1.9100 1.9100 139,100
Jan 17, 2024 2.0430 2.0650 1.9500 1.9800 1.9800 435,700
Jan 16, 2024 2.0100 2.1600 1.9000 2.0700 2.0700 690,000
Jan 12, 2024 1.8000 2.0000 1.7880 1.9700 1.9700 643,100
Jan 11, 2024 1.6700 1.7900 1.6700 1.7800 1.7800 148,700

Related Tickers

VRNOF Verano Holdings Corp.
1.1800
-3.28%
 
AYRWF Ayr Wellness Inc.
0.4480
+1.82%
 
CBSTF The Cannabist Company Holdings Inc.
0.0750
+3.45%
 
JUSHF Jushi Holdings Inc.
0.3010
+3.79%
 
AAWH Ascend Wellness Holdings, Inc.
0.4300
0.00%
 
CRLBF Cresco Labs Inc.
0.9400
-0.53%
 
VREOF Vireo Growth Inc.
0.5450
+0.09%
 
GTBIF Green Thumb Industries Inc.
7.39
-2.25%
 
CNTMF Cansortium Inc.
0.0860
+2.38%
 
AAWH-U.CN Ascend Wellness Holdings, Inc.
0.4100
-5.75%