TerrAscend Corp. TSND
TSX · Canada · Process Industries
CAD 0.7900+0.03 (+3.95%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.79 | +3.95% | CAD 0.78 | CAD 0.79 | CAD 0.75 | 106.20K |
| 2026-09-30 | CAD 0.76 | -13.64% | CAD 0.85 | CAD 0.86 | CAD 0.71 | 1.22M |
| 2026-09-29 | CAD 0.88 | +1.15% | CAD 0.88 | CAD 0.89 | CAD 0.87 | 42.00K |
| 2026-09-28 | CAD 0.87 | -6.45% | CAD 0.92 | CAD 0.92 | CAD 0.87 |
| 190.80K |
| 2026-09-25 | CAD 0.93 | +3.33% | CAD 0.90 | CAD 0.93 | CAD 0.88 | 94.30K |
| 2026-09-24 | CAD 0.90 | -6.25% | CAD 0.95 | CAD 0.95 | CAD 0.90 | 350.70K |
| 2026-09-23 | CAD 0.96 | -2.04% | CAD 0.98 | CAD 0.98 | CAD 0.95 | 238.70K |
| 2026-09-22 | CAD 0.98 | +6.52% | CAD 0.93 | CAD 0.98 | CAD 0.93 | 357.60K |
| 2026-09-21 | CAD 0.92 | 0.00% | CAD 0.93 | CAD 0.97 | CAD 0.91 | 297.80K |
| 2026-09-18 | CAD 0.92 | +1.10% | CAD 0.91 | CAD 0.92 | CAD 0.87 | 167.50K |
| 2026-09-17 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.94 | CAD 0.91 | 105.80K |
| 2026-09-16 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.92 | CAD 0.89 | 47.80K |
| 2026-09-15 | CAD 0.91 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.87 | 178.30K |
| 2026-09-14 | CAD 0.91 | +4.60% | CAD 0.87 | CAD 0.93 | CAD 0.87 | 217.90K |
| 2026-09-11 | CAD 0.87 | -1.14% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 82.00K |
| 2026-09-10 | CAD 0.88 | -6.38% | CAD 0.92 | CAD 0.94 | CAD 0.88 | 202.80K |
| 2026-09-09 | CAD 0.94 | 0.00% | CAD 0.93 | CAD 0.94 | CAD 0.91 | 145.80K |
| 2026-09-08 | CAD 0.94 | -1.05% | CAD 0.95 | CAD 0.96 | CAD 0.89 | 259.10K |
| 2026-09-04 | CAD 0.95 | +6.74% | CAD 0.89 | CAD 0.96 | CAD 0.89 | 169.20K |
| 2026-09-03 | CAD 0.89 | -2.20% | CAD 0.90 | CAD 0.92 | CAD 0.88 | 87.00K |
| 2026-09-02 | CAD 0.91 | +3.41% | CAD 0.89 | CAD 0.94 | CAD 0.89 | 199.90K |
| 2026-09-01 | CAD 0.88 | -4.35% | CAD 0.91 | CAD 0.92 | CAD 0.88 | 142.40K |
| 2026-08-31 | CAD 0.92 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.89 | 204.60K |
| 2026-08-28 | CAD 0.92 | +5.75% | CAD 0.88 | CAD 0.95 | CAD 0.85 | 371.30K |
| 2026-08-27 | CAD 0.87 | +2.35% | CAD 0.85 | CAD 0.88 | CAD 0.84 | 143.50K |
| 2026-08-26 | CAD 0.85 | -2.30% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 295.50K |
| 2026-08-25 | CAD 0.87 | +3.57% | CAD 0.85 | CAD 0.87 | CAD 0.81 | 349.60K |
| 2026-08-24 | CAD 0.84 | -3.45% | CAD 0.86 | CAD 0.88 | CAD 0.84 | 154.20K |
| 2026-08-21 | CAD 0.87 | +4.19% | CAD 0.83 | CAD 0.88 | CAD 0.83 | 250.30K |
| 2026-08-20 | CAD 0.83 | +0.60% | CAD 0.84 | CAD 0.84 | CAD 0.81 | 179.10K |
| 2026-08-19 | CAD 0.83 | +7.79% | CAD 0.78 | CAD 0.84 | CAD 0.77 | 221.90K |
| 2026-08-18 | CAD 0.77 | -0.65% | CAD 0.77 | CAD 0.80 | CAD 0.76 | 91.70K |
| 2026-08-17 | CAD 0.77 | -4.32% | CAD 0.82 | CAD 0.82 | CAD 0.77 | 194.80K |
| 2026-08-14 | CAD 0.81 | 0.00% | CAD 0.80 | CAD 0.81 | CAD 0.77 | 196.80K |
| 2026-08-13 | CAD 0.81 | 0.00% | CAD 0.81 | CAD 0.85 | CAD 0.78 | 213.40K |
| 2026-08-12 | CAD 0.81 | 0.00% | CAD 0.80 | CAD 0.81 | CAD 0.77 | 232.30K |
| 2026-08-11 | CAD 0.81 | +10.96% | CAD 0.74 | CAD 0.83 | CAD 0.74 | 350.40K |
| 2026-08-10 | CAD 0.73 | 0.00% | CAD 0.74 | CAD 0.77 | CAD 0.70 | 158.60K |
| 2026-08-07 | CAD 0.73 | +2.10% | CAD 0.73 | CAD 0.74 | CAD 0.70 | 100.00K |
| 2026-08-06 | CAD 0.71 | +6.72% | CAD 0.67 | CAD 0.73 | CAD 0.67 | 109.70K |
| 2026-08-05 | CAD 0.67 | -12.99% | CAD 0.78 | CAD 0.78 | CAD 0.65 | 586.70K |
| 2026-08-04 | CAD 0.77 | +10.00% | CAD 0.70 | CAD 0.77 | CAD 0.70 | 94.00K |
| 2026-07-31 | CAD 0.70 | -4.11% | CAD 0.74 | CAD 0.75 | CAD 0.70 | 118.80K |
| 2026-07-30 | CAD 0.73 | +8.96% | CAD 0.69 | CAD 0.75 | CAD 0.68 | 97.60K |
| 2026-07-29 | CAD 0.67 | -2.90% | CAD 0.70 | CAD 0.70 | CAD 0.63 | 235.00K |
| 2026-07-28 | CAD 0.69 | -6.76% | CAD 0.72 | CAD 0.73 | CAD 0.69 | 127.90K |
| 2026-07-27 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.76 | CAD 0.72 | 61.20K |
| 2026-07-24 | CAD 0.74 | -1.33% | CAD 0.75 | CAD 0.76 | CAD 0.73 | 120.80K |
| 2026-07-23 | CAD 0.75 | 0.00% | CAD 0.76 | CAD 0.76 | CAD 0.73 | 148.30K |
| 2026-07-22 | CAD 0.75 | -2.60% | CAD 0.77 | CAD 0.78 | CAD 0.75 | 48.20K |
| 2026-07-21 | CAD 0.77 | -2.53% | CAD 0.79 | CAD 0.80 | CAD 0.76 | 58.80K |
| 2026-07-20 | CAD 0.79 | +3.95% | CAD 0.77 | CAD 0.79 | CAD 0.75 | 69.90K |
| 2026-07-17 | CAD 0.76 | 0.00% | CAD 0.75 | CAD 0.81 | CAD 0.75 | 155.90K |
| 2026-07-16 | CAD 0.76 | -6.17% | CAD 0.81 | CAD 0.81 | CAD 0.75 | 167.80K |
| 2026-07-15 | CAD 0.81 | -4.71% | CAD 0.86 | CAD 0.86 | CAD 0.81 | 78.00K |
| 2026-07-14 | CAD 0.85 | -1.16% | CAD 0.85 | CAD 0.87 | CAD 0.84 | 78.40K |
| 2026-07-13 | CAD 0.86 | +6.17% | CAD 0.82 | CAD 0.87 | CAD 0.81 | 172.80K |
| 2026-07-10 | CAD 0.81 | 0.00% | CAD 0.82 | CAD 0.85 | CAD 0.81 | 119.40K |
| 2026-07-09 | CAD 0.81 | -7.43% | CAD 0.86 | CAD 0.87 | CAD 0.80 | 338.80K |
| 2026-07-08 | CAD 0.88 | +4.17% | CAD 0.84 | CAD 0.88 | CAD 0.84 | 138.20K |
| 2026-07-07 | CAD 0.84 | 0.00% | CAD 0.85 | CAD 0.86 | CAD 0.84 | 88.40K |
| 2026-07-06 | CAD 0.84 | -7.69% | CAD 0.90 | CAD 0.91 | CAD 0.84 | 424.40K |
| 2026-07-03 | CAD 0.91 | +1.11% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 11.30K |
| 2026-07-02 | CAD 0.90 | -6.25% | CAD 0.93 | CAD 0.93 | CAD 0.90 | 170.40K |
| 2026-06-30 | CAD 0.96 | +4.35% | CAD 0.92 | CAD 0.96 | CAD 0.91 | 229.50K |
| 2026-06-29 | CAD 0.92 | -2.13% | CAD 0.95 | CAD 0.96 | CAD 0.88 | 295.90K |
| 2026-06-26 | CAD 0.94 | -1.57% | CAD 0.92 | CAD 0.96 | CAD 0.92 | 99.90K |
| 2026-06-25 | CAD 0.95 | +3.80% | CAD 0.91 | CAD 0.96 | CAD 0.90 | 153.70K |
| 2026-06-24 | CAD 0.92 | +3.95% | CAD 0.88 | CAD 0.94 | CAD 0.88 | 98.80K |
| 2026-06-23 | CAD 0.88 | -2.75% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 312.20K |
| 2026-06-22 | CAD 0.91 | -1.09% | CAD 0.95 | CAD 0.95 | CAD 0.90 | 228.30K |
| 2026-06-19 | CAD 0.92 | -4.17% | CAD 0.93 | CAD 0.93 | CAD 0.91 | 123.80K |
| 2026-06-18 | CAD 0.96 | +3.23% | CAD 0.93 | CAD 0.98 | CAD 0.90 | 245.50K |
| 2026-06-17 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.98 | CAD 0.93 | 154.60K |
| 2026-06-16 | CAD 0.93 | -0.53% | CAD 0.93 | CAD 0.96 | CAD 0.91 | 181.30K |
| 2026-06-15 | CAD 0.94 | -1.58% | CAD 0.94 | CAD 0.98 | CAD 0.93 | 92.60K |
| 2026-06-12 | CAD 0.95 | -1.04% | CAD 0.96 | CAD 0.99 | CAD 0.94 | 114.00K |
| 2026-06-11 | CAD 0.96 | -2.04% | CAD 0.98 | CAD 1.04 | CAD 0.93 | 340.10K |
| 2026-06-10 | CAD 0.98 | -4.85% | CAD 1.03 | CAD 1.06 | CAD 0.98 | 136.50K |
| 2026-06-09 | CAD 1.03 | -2.83% | CAD 1.08 | CAD 1.09 | CAD 1.01 | 286.40K |
| 2026-06-08 | CAD 1.06 | +1.92% | CAD 1.06 | CAD 1.09 | CAD 1.01 | 520.40K |
| 2026-06-05 | CAD 1.04 | +4.00% | CAD 1.01 | CAD 1.07 | CAD 0.99 | 785.80K |
| 2026-06-04 | CAD 1.00 | +7.53% | CAD 0.95 | CAD 1.00 | CAD 0.93 | 270.00K |
| 2026-06-03 | CAD 0.93 | -4.12% | CAD 0.99 | CAD 0.99 | CAD 0.92 | 123.70K |
| 2026-06-02 | CAD 0.97 | -3.00% | CAD 0.98 | CAD 0.98 | CAD 0.95 | 65.50K |
| 2026-06-01 | CAD 1.00 | +5.26% | CAD 0.93 | CAD 1.00 | CAD 0.92 | 305.90K |
| 2026-05-29 | CAD 0.95 | -5.94% | CAD 1.00 | CAD 1.01 | CAD 0.94 | 161.60K |
| 2026-05-28 | CAD 1.01 | +7.45% | CAD 0.91 | CAD 1.01 | CAD 0.91 | 347.80K |
| 2026-05-27 | CAD 0.94 | +1.08% | CAD 0.93 | CAD 0.95 | CAD 0.91 | 149.70K |
| 2026-05-26 | CAD 0.93 | +3.91% | CAD 0.87 | CAD 0.93 | CAD 0.87 | 139.60K |