TerrAscend Corp.
TSNDF · OTC
Market closed$0.573000$0.029800 (+5.49%)After hours $0.573000 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $0.573000 | $0.573000 | $0.573000 | $0.573000 | $0.573000 | 46.04K |
| July 17, 2026 | $0.573000 | $0.573000 | $0.573000 | $0.573000 | $0.573000 | 240.00 |
| July 17, 2026 | $0.573000 | $0.573000 | $0.573000 | $0.573000 | $0.573000 | — |
| July 17, 2026 | $0.567800 | $0.567800 | $0.567800 | $0.567800 | $0.567800 | 690.00 |
| July 17, 2026 | $0.562370 | $0.562370 | $0.562370 | $0.562370 | $0.562370 | 500.00 |
| July 17, 2026 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | 500.00 |
| July 17, 2026 | $0.562200 | $0.562200 | $0.562200 | $0.562200 | $0.562200 | — |
| July 17, 2026 | $0.564500 | $0.564500 | $0.564500 | $0.564500 | $0.564500 | 115.00 |
| July 17, 2026 | $0.567800 | $0.567800 | $0.567800 | $0.567800 | $0.567800 | 195.00 |
| July 17, 2026 | $0.564600 | $0.564600 | $0.564600 | $0.564600 | $0.564600 | 195.00 |
| July 17, 2026 | $0.556950 | $0.556950 | $0.556950 | $0.556950 | $0.556950 | — |
| July 17, 2026 | $0.564400 | $0.564400 | $0.564400 | $0.564400 | $0.564400 | 200.00 |
| July 17, 2026 | $0.559800 | $0.559800 | $0.559800 | $0.559800 | $0.559800 | — |
| July 17, 2026 | $0.571300 | $0.571300 | $0.571300 | $0.571300 | $0.571300 | — |
| July 17, 2026 | $0.561040 | $0.561040 | $0.561040 | $0.561040 | $0.561040 | — |
| July 17, 2026 | $0.563300 | $0.563300 | $0.563300 | $0.563300 | $0.563300 | — |
| July 17, 2026 | $0.569940 | $0.569940 | $0.569940 | $0.569940 | $0.569940 | — |
| July 17, 2026 | $0.551000 | $0.551000 | $0.551000 | $0.551000 | $0.551000 | — |
| July 17, 2026 | $0.571500 | $0.571500 | $0.571500 | $0.571500 | $0.571500 | — |
| July 17, 2026 | $0.571500 | $0.571500 | $0.571500 | $0.571500 | $0.571500 | — |
| July 17, 2026 | $0.571550 | $0.571550 | $0.571550 | $0.571550 | $0.571550 | — |
| July 17, 2026 | $0.571600 | $0.571600 | $0.571600 | $0.571600 | $0.571600 | 500.00 |
| July 17, 2026 | $0.571500 | $0.571500 | $0.571500 | $0.571500 | $0.571500 | 195.00 |
| July 17, 2026 | $0.563900 | $0.563900 | $0.563900 | $0.563900 | $0.563900 | 500.00 |
| July 17, 2026 | $0.562360 | $0.562360 | $0.562360 | $0.562360 | $0.562360 | 240.00 |
| July 17, 2026 | $0.562500 | $0.562500 | $0.562500 | $0.562500 | $0.562500 | 2.00K |
| July 17, 2026 | $0.565100 | $0.565100 | $0.565100 | $0.565100 | $0.565100 | 1.20K |
| July 17, 2026 | $0.578800 | $0.578800 | $0.578800 | $0.578800 | $0.578800 | 195.00 |
| July 17, 2026 | $0.578900 | $0.578900 | $0.578900 | $0.578900 | $0.578900 | 200.00 |
| July 17, 2026 | $0.575300 | $0.575300 | $0.575300 | $0.575300 | $0.575300 | 1.00K |
| July 17, 2026 | $0.571700 | $0.572600 | $0.571700 | $0.572600 | $0.572600 | 2.00K |
| July 17, 2026 | $0.571700 | $0.571700 | $0.571700 | $0.571700 | $0.571700 | 200.00 |
| July 17, 2026 | $0.571800 | $0.571800 | $0.571800 | $0.571800 | $0.571800 | 320.00 |
| July 17, 2026 | $0.560000 | $0.560000 | $0.550000 | $0.550000 | $0.550000 | 4.20K |
| July 17, 2026 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | 400.00 |
| July 17, 2026 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | 100.00 |
| July 17, 2026 | $0.562400 | $0.562400 | $0.562400 | $0.562400 | $0.562400 | 200.00 |
| July 17, 2026 | $0.560000 | $0.564600 | $0.560000 | $0.564600 | $0.564600 | 940.00 |
| July 17, 2026 | $0.560470 | $0.560470 | $0.560470 | $0.560470 | $0.560470 | 151.00 |
| July 17, 2026 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | 200.00 |
| July 17, 2026 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | $0.560000 | 100.00 |
| July 17, 2026 | $0.566900 | $0.566900 | $0.566900 | $0.566900 | $0.566900 | 2.30K |
| July 17, 2026 | $0.554980 | $0.554980 | $0.554980 | $0.554980 | $0.554980 | 3.00K |
| July 17, 2026 | $0.550900 | $0.550900 | $0.550450 | $0.550450 | $0.550450 | 300.00 |
| July 17, 2026 | $0.557600 | $0.557600 | $0.557600 | $0.557600 | $0.557600 | — |
| July 17, 2026 | $0.557600 | $0.557600 | $0.557600 | $0.557600 | $0.557600 | 200.00 |
| July 17, 2026 | $0.558910 | $0.558910 | $0.558910 | $0.558910 | $0.558910 | 100.00 |
| July 17, 2026 | $0.549200 | $0.549200 | $0.549200 | $0.549200 | $0.549200 | 1.70K |
| July 17, 2026 | $0.549000 | $0.549000 | $0.549000 | $0.549000 | $0.549000 | 1.00K |
| July 17, 2026 | $0.546100 | $0.546100 | $0.541000 | $0.541000 | $0.541000 | 1.10K |
| July 17, 2026 | $0.540000 | $0.550000 | $0.540000 | $0.545500 | $0.545500 | 2.03K |
| July 17, 2026 | $0.546500 | $0.546500 | $0.540000 | $0.540000 | $0.540000 | 1.20K |
| July 17, 2026 | $0.530000 | $0.530000 | $0.530000 | $0.530000 | $0.530000 | — |
| July 17, 2026 | $0.530000 | $0.530000 | $0.530000 | $0.530000 | $0.530000 | 1.20K |
| July 17, 2026 | $0.533700 | $0.540000 | $0.530000 | $0.530000 | $0.530000 | — |