Premium
TerrAscend Corp (TSND)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 13.75 | 0.8 | 1.01 | 0.73 | 156225 | 0.93158689 | CS |
| 4 | -0.22 | -19.4690265487 | 1.13 | 1.2 | 0.73 | 154911 | 0.98803613 | CS |
| 12 | -0.82 | -47.3988439306 | 1.73 | 1.8 | 0.73 | 191688 | 1.2120007 | CS |
| 26 | -0.93 | -50.5434782609 | 1.84 | 2.39 | 0.73 | 177768 | 1.53279137 | CS |
| 52 | -1.19 | -56.6666666667 | 2.1 | 3.21 | 0.73 | 226029 | 2.0873998 | CS |
| 156 | -1.67 | -64.7286821705 | 2.58 | 3.21 | 0.73 | 236669 | 2.21634329 | CS |
| 260 | -1.67 | -64.7286821705 | 2.58 | 3.21 | 0.73 | 236669 | 2.21634329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.91 | 0.02 | 2.25 | 0.9 | 0.91 | 0.89 | 18362 |
| 1734993600 | 0.89 | -0.04 | -4.30 | 0.94 | 0.94 | 0.88 | 70799 |
| 1734734400 | 0.93 | 0.05 | 5.68 | 0.9 | 0.99 | 0.88 | 82361 |
| 1734648000 | 0.88 | -0.06 | -6.38 | 0.94 | 0.94 | 0.88 | 36802 |
| 1734561600 | 0.94 | 0 | 0.00 | 0.98 | 1.01 | 0.93 | 187675 |
| 1734475200 | 0.94 | 0.1200001 | 14.63 | 0.8 | 0.99 | 0.73 | 403487 |
| 1734388800 | 0.8199999 | -0.05 | -5.75 | 0.86 | 0.86 | 0.78 | 171812 |
| 1734129600 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.85 | 236851 |
| 1734043200 | 0.91 | -0.05 | -5.21 | 1 | 1 | 0.89 | 186374 |
| 1733956800 | 0.96 | -0.1 | -9.43 | 1.08 | 1.09 | 0.96 | 367781 |
| 1733870400 | 1.06 | -0.02 | -1.85 | 1.1 | 1.1299999 | 1.06 | 102148 |
| 1733784000 | 1.08 | 0.01 | 0.93 | 1.08 | 1.2 | 1.08 | 243491 |
| 1733524800 | 1.07 | -0.03 | -2.73 | 1.06 | 1.1 | 1.06 | 52807 |
| 1733438400 | 1.1 | 0.09 | 8.91 | 1.04 | 1.12 | 1.04 | 251042 |
| 1733352000 | 1.01 | -0.05 | -4.72 | 1.06 | 1.11 | 1 | 216294 |
| 1733265600 | 1.06 | -0.01 | -0.93 | 1.07 | 1.1399999 | 1.06 | 76822 |
| 1733179200 | 1.07 | -0.01 | -0.93 | 1.08 | 1.12 | 1.05 | 58021 |
| 1732920000 | 1.08 | -0.01 | -0.92 | 1.16 | 1.17 | 1.06 | 84013 |
| 1732833600 | 1.09 | -0.07 | -6.03 | 1.1299999 | 1.15 | 1.09 | 22506 |
| 1732747200 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.18 | 1.08 | 115218 |
| 1732660800 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.2 | 1.06 | 131923 |
| 1732574400 | 1.11 | 0.05 | 4.72 | 1.05 | 1.1299999 | 1.05 | 112807 |
| 1732315200 | 1.06 | -0.02 | -1.85 | 1.09 | 1.11 | 1.04 | 75906 |
| 1732228800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1399999 | 1.01 | 320296 |
| 1732142400 | 1.09 | -0.06 | -5.22 | 1.15 | 1.2 | 1.08 | 443125 |
| 1732056000 | 1.15 | -0.12 | -9.45 | 1.24 | 1.26 | 1.15 | 112818 |
| 1731969600 | 1.27 | 0 | 0.00 | 1.27 | 1.3 | 1.16 | 90496 |
| 1731710400 | 1.27 | 0.04 | 3.25 | 1.2 | 1.28 | 1.1399999 | 189169 |
| 1731624000 | 1.23 | 0.01 | 0.82 | 1.22 | 1.28 | 1.12 | 238832 |
| 1731537600 | 1.22 | 0.18 | 17.31 | 1.09 | 1.24 | 0.96 | 318395 |
| 1731451200 | 1.04 | 0.08 | 8.33 | 1.03 | 1.18 | 0.93 | 1079154 |
| 1731364800 | 0.96 | -0.32 | -25.00 | 1.25 | 1.25 | 0.94 | 697687 |
| 1731105600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.21 | 59070 |
| 1731019200 | 1.28 | 0.18 | 16.36 | 1.09 | 1.28 | 1.09 | 230821 |
| 1730932800 | 1.1 | -0.3 | -21.43 | 1.31 | 1.33 | 1.02 | 784038 |
| 1730846400 | 1.4 | -0.06 | -4.11 | 1.43 | 1.44 | 1.3799999 | 98818 |
| 1730760000 | 1.46 | -0.03 | -2.01 | 1.48 | 1.51 | 1.44 | 72327 |
| 1730497200 | 1.49 | 0.1 | 7.19 | 1.4 | 1.51 | 1.4 | 226891 |
| 1730410800 | 1.3899999 | -0.07 | -4.79 | 1.45 | 1.46 | 1.37 | 162706 |
| 1730324400 | 1.46 | -0.08 | -5.19 | 1.55 | 1.56 | 1.36 | 406232 |
| 1730238000 | 1.54 | -0.04 | -2.53 | 1.55 | 1.56 | 1.52 | 116233 |
| 1730151600 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.54 | 148789 |
| 1729892400 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6299999 | 1.57 | 194617 |
| 1729806000 | 1.56 | -0.12 | -7.14 | 1.69 | 1.69 | 1.54 | 164608 |
| 1729719600 | 1.68 | -0.04 | -2.33 | 1.73 | 1.73 | 1.65 | 265606 |
| 1729633200 | 1.72 | 0.06 | 3.61 | 1.74 | 1.8 | 1.67 | 418300 |
| 1729546800 | 1.66 | -0.08 | -4.60 | 1.71 | 1.78 | 1.66 | 71258 |
| 1729287600 | 1.74 | 0.04 | 2.35 | 1.71 | 1.75 | 1.66 | 57128 |
| 1729201200 | 1.7 | 0.07 | 4.29 | 1.58 | 1.71 | 1.58 | 104232 |
| 1729114800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.68 | 1.6 | 88795 |
| 1729028400 | 1.62 | 0.04 | 2.53 | 1.59 | 1.65 | 1.59 | 56413 |
| 1728682800 | 1.58 | -0.03 | -1.86 | 1.59 | 1.59 | 1.53 | 255152 |
| 1728596400 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.66 | 1.59 | 84451 |
| 1728510000 | 1.6399999 | -0.05 | -2.96 | 1.69 | 1.71 | 1.6299999 | 63936 |
| 1728423600 | 1.69 | -0.01 | -0.59 | 1.69 | 1.74 | 1.68 | 36989 |
| 1728337200 | 1.7 | 0 | 0.00 | 1.71 | 1.76 | 1.66 | 59999 |
| 1728078000 | 1.7 | -0.04 | -2.30 | 1.7 | 1.78 | 1.69 | 74002 |
| 1727991600 | 1.74 | 0.02 | 1.16 | 1.73 | 1.75 | 1.7 | 20400 |
| 1727905200 | 1.72 | 0.03 | 1.78 | 1.67 | 1.75 | 1.66 | 26348 |
| 1727818800 | 1.69 | -0.04 | -2.31 | 1.73 | 1.77 | 1.67 | 56797 |
| 1727732400 | 1.73 | -0.06 | -3.35 | 1.8 | 1.85 | 1.72 | 112513 |
| 1727473200 | 1.79 | 0.02 | 1.13 | 1.8 | 1.85 | 1.78 | 69653 |
| 1727386800 | 1.77 | 0.02 | 1.14 | 1.75 | 1.83 | 1.74 | 80535 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
