La bourse ferme dans 5 h 37 min

TerrAscend Corp. (TSND.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
2,07000,0000 (0,00 %)
À la clôture : 03:59PM EDT
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20242,04002,10501,97002,07002,0700206 800
26 juin 20241,92002,08001,89502,07002,0700224 700
25 juin 20242,03002,03001,91001,92001,9200130 400
24 juin 20241,84002,04001,84002,04002,0400155 600
21 juin 20241,94001,94001,85501,91001,9100110 100
20 juin 20241,88001,95001,86001,95001,9500201 700
19 juin 20241,93001,94001,91001,93001,93005 000
18 juin 20241,90001,95001,85001,94001,940080 700
17 juin 20241,94001,94001,81001,91001,9100123 800
14 juin 20241,96001,96001,79001,85001,8500119 900
13 juin 20241,96001,96001,81001,81001,8100307 700
12 juin 20242,02002,02001,91001,96001,9600158 000
11 juin 20242,00002,00001,86001,95001,9500102 800
10 juin 20241,96002,05001,96002,01002,010055 000
07 juin 20242,01002,05001,98002,00002,000048 300
06 juin 20241,98002,06001,95002,05002,0500115 000
05 juin 20242,04002,06001,98001,98001,980075 700
04 juin 20241,97002,09001,96002,07002,070082 500
03 juin 20242,11002,11001,97001,99001,9900172 400
31 mai 20242,11002,11002,04002,08002,080069 000
30 mai 20242,02002,13002,02002,12002,120087 300
29 mai 20242,09002,12002,03002,05002,0500156 700
28 mai 20242,14002,15002,05002,09002,0900192 400
27 mai 20242,27002,27002,10002,16002,160061 500
24 mai 20242,15002,23002,11002,15002,1500111 400
23 mai 20242,25002,25002,05002,07002,0700324 600
22 mai 20242,23002,32002,22502,24002,2400116 800
21 mai 20242,41002,41002,23002,29002,2900241 900
17 mai 20242,45002,48002,33002,46002,4600277 800
16 mai 20242,36002,66002,35002,44002,4400541 100
15 mai 20242,42002,42002,32002,35002,3500166 200
14 mai 20242,35002,43002,28002,43002,4300141 700
13 mai 20242,28002,33002,25002,31002,3100115 500
10 mai 20242,31002,32002,20002,27002,2700191 000
09 mai 20242,25002,33002,22002,31002,3100109 500
08 mai 20242,25002,30002,24002,27002,270071 800
07 mai 20242,39002,39002,22002,25002,2500242 700
06 mai 20242,41002,47002,34002,37002,3700167 800
03 mai 20242,37002,46002,37002,40002,4000164 300
02 mai 20242,46002,50002,35002,40002,4000295 100
01 mai 20242,90002,90002,42002,46002,4600866 900
30 avr. 20242,32002,99002,30002,95002,95001 182 800
29 avr. 20242,28002,39002,21002,38002,3800226 600
26 avr. 20242,16002,29002,14002,28002,2800298 300
25 avr. 20242,25002,25002,15002,18002,1800136 800
24 avr. 20242,22002,28002,19002,25002,2500307 200
23 avr. 20242,28002,32002,26002,29002,2900237 000
22 avr. 20242,30002,30002,20002,27002,2700148 800
19 avr. 20242,42002,42002,25002,29002,2900147 800
18 avr. 20242,46002,51002,37002,37002,3700305 700
17 avr. 20242,41002,59002,35002,49002,4900391 600
16 avr. 20242,47002,48002,38002,40002,4000213 500
15 avr. 20242,46002,52002,39002,49002,4900180 900
12 avr. 20242,72002,72002,44002,47002,4700444 000
11 avr. 20242,70002,78002,61002,74002,7400156 800
10 avr. 20242,66002,77002,64002,72002,7200125 500
09 avr. 20242,67002,82002,63002,76002,7600204 100
08 avr. 20242,71002,75002,65002,71002,7100180 800
05 avr. 20242,58002,75502,57002,75002,7500347 100
04 avr. 20242,83002,96002,53002,56002,5600720 600
03 avr. 20242,73002,82002,65002,82002,8200300 900
02 avr. 20242,67002,78002,59002,72002,7200322 200
01 avr. 20242,52002,72002,48002,70002,7000404 100
28 mars 20242,63002,68002,46002,54002,5400478 800
27 mars 20242,41002,67002,37002,66002,6600422 600
26 mars 20242,32002,48002,32002,40002,4000242 900
25 mars 20242,49002,50002,29002,35002,3500414 900
22 mars 20242,46002,52002,36002,49002,4900488 800
21 mars 20242,26002,46502,20502,46002,4600360 700
20 mars 20242,34002,36002,24002,28002,2800176 800
19 mars 20242,40002,40002,28502,34002,3400169 100
18 mars 20242,38002,45002,33002,39002,3900328 700
15 mars 20242,19002,39002,13002,38002,3800770 400
14 mars 20242,20002,30002,04002,15002,1500783 000
13 mars 20242,09002,23002,09002,19002,1900167 600
12 mars 20242,10002,13002,07002,10002,100052 000
11 mars 20242,17002,20502,07002,12002,1200225 300
08 mars 20242,25002,25002,15002,20002,2000163 000
07 mars 20242,19002,28002,10502,14002,1400312 600
06 mars 20242,27002,27502,17002,20002,2000174 900
05 mars 20242,31002,48002,27002,27002,2700457 900
04 mars 20242,36002,39002,31002,36002,3600228 100
01 mars 20242,29002,41002,29002,41002,4100105 200
29 févr. 20242,27002,37002,27002,32002,3200157 600
28 févr. 20242,30002,38002,26002,31002,3100142 200
27 févr. 20242,35002,40002,30002,35002,3500204 300
26 févr. 20242,43002,49002,34002,36002,3600312 800
23 févr. 20242,29002,45002,21002,45002,4500437 400
22 févr. 20242,20002,30002,13002,29002,2900331 600
21 févr. 20242,26002,35002,10002,18002,1800680 600
20 févr. 20242,26002,33502,21002,29002,2900240 800
16 févr. 20242,35002,35002,16002,26002,26001 045 000
15 févr. 20242,35002,46502,25002,32002,3200703 600
14 févr. 20242,41002,45002,23002,38002,3800761 500
13 févr. 20242,64002,74002,40002,41002,4100678 100
12 févr. 20242,90002,95002,66002,70002,7000461 400
09 févr. 20242,91002,94002,86002,94002,940079 300
08 févr. 20242,96003,02002,87002,92002,9200312 400
07 févr. 20243,06003,06002,89002,96002,9600296 500
06 févr. 20242,88003,21002,88003,05003,0500351 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...