Canada Markets close in 5 hrs 20 mins

Trulieve Cannabis Corp. (TCNNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.94-1.61 (-7.14%)
As of 03:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202220.2021.2318.4621.0421.041,663,200
Jan. 21, 202222.2522.4520.9420.9420.94678,100
Jan. 20, 202224.9024.9022.4622.5522.55604,900
Jan. 19, 202224.6524.9623.8623.9023.90327,400
Jan. 18, 202224.1725.5824.1024.6524.65264,500
Jan. 14, 202226.2626.2624.0225.4025.40319,000
Jan. 13, 202225.5125.9225.0025.0225.02216,000
Jan. 12, 202225.4225.8625.0025.4425.44180,100
Jan. 11, 202225.5026.5024.9425.2725.27268,600
Jan. 10, 202225.5025.7924.8225.3225.32332,200
Jan. 07, 202224.4025.4824.2025.2925.29242,000
Jan. 06, 202224.0224.8323.8524.1524.15368,200
Jan. 05, 202225.3525.7223.8524.4824.48654,200
Jan. 04, 202226.6726.7025.4125.4125.41363,800
Jan. 03, 202226.3327.4326.0126.7126.71308,900
Dec. 31, 202126.0026.4125.7526.0126.01324,000
Dec. 30, 202126.8926.9825.9826.2126.21336,400
Dec. 29, 202126.0026.8025.1826.5226.52294,800
Dec. 28, 202126.9026.9925.0025.9925.99271,600
Dec. 27, 202126.8027.0226.6026.8026.80174,500
Dec. 23, 202125.2526.9324.7126.8026.80511,600
Dec. 22, 202123.1425.6123.1025.2525.25469,500
Dec. 21, 202123.3824.4023.1023.5323.53233,900
Dec. 20, 202123.8224.0023.2323.3823.38384,200
Dec. 17, 202125.0025.4623.9424.0224.02398,200
Dec. 16, 202123.9925.9023.9924.4824.48220,200
Dec. 15, 202124.0524.5423.5024.5024.50494,500
Dec. 14, 202124.4524.4523.5324.0524.05599,000
Dec. 13, 202125.3525.4524.0324.4524.45458,500
Dec. 10, 202125.5026.0524.9825.3325.33294,600
Dec. 09, 202127.0027.0024.5625.5025.50262,500
Dec. 08, 202124.6526.4424.4526.2526.25478,900
Dec. 07, 202125.5826.6824.8624.8724.87475,300
Dec. 06, 202124.8927.5824.8925.0025.00461,800
Dec. 03, 202126.3528.0025.7526.4526.45478,400
Dec. 02, 202125.0327.0325.0326.1826.18533,200
Dec. 01, 202126.3027.3924.8726.0926.09508,700
Nov. 30, 202127.0028.6626.0926.7026.70338,700
Nov. 29, 202129.2029.5727.2427.4527.45337,900
Nov. 26, 202127.9229.3327.6029.1529.15239,500
Nov. 24, 202128.4029.8227.5729.6929.69326,200
Nov. 23, 202127.6328.8027.1228.5428.54296,500
Nov. 22, 202129.0029.2127.1027.4027.40456,500
Nov. 19, 202129.6929.9028.7229.1129.11233,600
Nov. 18, 202130.3831.9828.1229.6929.69664,100
Nov. 17, 202130.8731.7630.0230.4630.46334,300
Nov. 16, 202130.7032.2130.3030.6830.68542,500
Nov. 15, 202131.9834.7530.4930.7030.701,117,600
Nov. 12, 202128.8631.2928.1030.9630.96932,500
Nov. 11, 202127.5029.5027.2128.8628.86716,600
Nov. 10, 202127.1829.5027.1827.2127.21404,700
Nov. 09, 202129.0029.5827.4728.3828.38762,900
Nov. 08, 202129.0030.8828.5028.8128.811,199,900
Nov. 05, 202124.2328.0024.0028.0028.00561,700
Nov. 04, 202124.8525.2723.9724.2324.23530,800
Nov. 03, 202124.9625.1524.6124.8724.87464,700
Nov. 02, 202125.7425.8125.1025.1525.15266,100
Nov. 01, 202125.2026.2825.1825.6525.65221,100
Oct. 29, 202125.7625.8825.0125.1725.17252,400
Oct. 28, 202125.1625.9425.0425.7025.70257,300
Oct. 27, 202125.6526.5024.9925.0525.05479,300
Oct. 26, 202126.5026.9225.6925.8025.80600,400
Oct. 25, 202127.4027.6926.4026.4426.44304,200
Oct. 22, 202129.0129.2127.5927.6527.65327,600
Oct. 21, 202127.9129.5027.9029.2729.27417,200
Oct. 20, 202126.9828.2526.8727.9127.91342,900
Oct. 19, 202126.2027.1325.5426.8926.89374,400
Oct. 18, 202126.5626.8025.7925.9525.95242,600
Oct. 15, 202126.8427.1125.8726.2226.22422,900
Oct. 14, 202126.5627.8826.5427.1027.10308,600
Oct. 13, 202127.8528.1527.2527.4227.42296,600
Oct. 12, 202129.3529.5227.4828.0228.02357,500
Oct. 11, 202129.5029.7228.5629.3529.35166,300
Oct. 08, 202129.9629.9928.8029.5729.57226,100
Oct. 07, 202130.0030.2529.5029.7129.71385,000
Oct. 06, 202129.5129.9829.0529.5929.59327,900
Oct. 05, 202128.1929.7228.1229.5029.50375,200
Oct. 04, 202127.6329.3327.6328.3628.36421,100
Oct. 01, 202127.1929.0027.0027.7327.73388,400
Sep. 30, 202126.8327.2025.4526.9126.91419,800
Sep. 29, 202127.6229.0826.3026.8826.88463,800
Sep. 28, 202129.1429.1627.7427.7827.78246,900
Sep. 27, 202129.2529.3628.4329.1529.15233,100
Sep. 24, 202127.8929.1027.0929.1029.10381,700
Sep. 23, 202128.3830.0028.0828.1228.12577,700
Sep. 22, 202127.0028.6026.6728.0628.06608,000
Sep. 21, 202125.0026.4224.3426.3426.34288,700
Sep. 20, 202126.0026.5124.5724.6024.60348,300
Sep. 17, 202127.2527.3026.3026.3026.30252,500
Sep. 16, 202125.3427.1724.8727.0327.03407,700
Sep. 15, 202124.5025.5323.3825.2825.28533,700
Sep. 14, 202125.3025.3223.7524.1324.13502,300
Sep. 13, 202125.4325.4324.4925.1825.18569,900
Sep. 10, 202126.1626.5025.0025.2425.24562,400
Sep. 09, 202126.5626.5925.9526.2526.25437,400
Sep. 08, 202126.8326.9326.2626.5426.54198,500
Sep. 07, 202128.0028.0726.8026.8026.80264,400
Sep. 03, 202127.0927.6627.0627.6627.66247,800
Sep. 02, 202126.4527.1426.3727.0627.06212,200
Sep. 01, 202127.0027.2526.3626.4526.45211,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...