TerrAscend Corp (TSND)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | 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 |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 | -0.08 | -4.73 | 1.6399999 | 1.66 | 1.59 | 84451 |
1728510000 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
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 |
1727730000 | 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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約