Canada Markets open in 5 hrs 10 mins

Trulieve Cannabis Corp. (TCNNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.49-0.02 (-0.21%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 01, 202211.5011.7211.2111.4911.49126,700
Jun 30, 202211.3212.2411.2811.5111.51440,400
Jun 29, 202212.8112.9212.2312.2412.24193,900
Jun 28, 202213.5113.6012.8012.8012.80224,100
Jun 27, 202212.8613.4112.8613.1013.10194,500
Jun 24, 202213.0813.4512.8913.0213.02166,700
Jun 23, 202213.0213.4712.4912.8812.88328,400
Jun 22, 202213.0713.5012.3113.4513.45387,800
Jun 21, 202213.0014.0013.0013.2113.21164,300
Jun 17, 202212.9014.2012.9013.4313.43150,200
Jun 16, 202213.7514.0213.2413.5613.56138,300
Jun 15, 202213.2013.7812.9013.6513.65135,800
Jun 14, 202213.2513.5913.0513.2013.20184,300
Jun 13, 202214.0214.0213.1713.3013.30206,300
Jun 10, 202213.5314.7113.3514.0214.02234,200
Jun 09, 202214.1514.2113.6113.6413.64169,300
Jun 08, 202214.5014.8913.7514.0514.05167,500
Jun 07, 202214.7514.7514.4314.4314.43172,200
Jun 06, 202214.6114.7714.4814.5014.50495,700
Jun 03, 202214.5214.9314.3014.6514.65100,900
Jun 02, 202214.3314.7514.0714.5614.56185,300
Jun 01, 202214.7314.9014.1214.2714.27351,900
May 31, 202214.5014.7914.0414.7914.79183,000
May 27, 202214.2514.8414.0914.5014.50278,400
May 26, 202214.0215.2314.0214.6514.65203,000
May 25, 202214.0214.7014.0214.1214.12124,700
May 24, 202214.8515.2014.1714.4114.41170,800
May 23, 202214.5015.3414.5015.0015.00107,100
May 20, 202215.0315.4014.4315.1615.16193,500
May 19, 202214.3614.9214.0214.7514.75115,100
May 18, 202214.9115.1814.2314.3714.37167,400
May 17, 202214.4815.3914.2414.5114.51200,400
May 16, 202214.7715.1214.4814.4814.48148,900
May 13, 202214.0014.8013.9314.7714.77572,200
May 12, 202213.2014.8213.1413.9013.90577,900
May 11, 202213.2514.7613.2513.6013.60344,500
May 10, 202214.7014.9114.0014.0314.03252,700
May 09, 202214.3614.9013.3814.2314.23306,300
May 06, 202213.5014.8312.7914.8014.80315,500
May 05, 202213.9913.9912.7213.6013.60839,600
May 04, 202214.6414.6413.2513.7513.75394,600
May 03, 202214.2014.3513.5413.7413.74522,400
May 02, 202214.7114.7113.9714.1014.10505,400
Apr 29, 202214.8715.2214.4114.4114.41214,600
Apr 28, 202215.1515.2914.5414.8414.84762,400
Apr 27, 202216.1716.2915.0015.0815.08592,000
Apr 26, 202216.4216.4415.9915.9915.99227,300
Apr 25, 202216.8316.8316.0116.4216.42608,800
Apr 22, 202217.0017.2816.7716.8016.80247,300
Apr 21, 202217.4017.8017.0117.0117.01317,800
Apr 20, 202217.6718.5917.5417.6417.64148,400
Apr 19, 202217.4018.2117.1018.2118.21201,400
Apr 18, 202218.0318.6017.2417.4017.40563,200
Apr 14, 202218.8218.8218.2118.3118.31177,400
Apr 13, 202219.1519.1718.3718.5718.57311,700
Apr 12, 202219.2019.6518.7418.7718.77251,000
Apr 11, 202219.2520.3019.1919.2019.20208,500
Apr 08, 202220.2020.6019.7119.8519.85114,100
Apr 07, 202219.5120.5018.8020.5020.50303,200
Apr 06, 202220.0020.3219.5019.9719.97226,400
Apr 05, 202220.5020.9219.7020.5520.55413,900
Apr 04, 202221.3021.6220.5120.6220.62269,500
Apr 01, 202221.5021.9920.7321.2021.20387,400
Mar 31, 202220.6021.0820.4521.0521.05253,700
Mar 30, 202220.5021.2519.8320.6920.69393,900
Mar 29, 202221.0021.4020.0520.7020.70254,200
Mar 28, 202220.5021.6019.5920.4520.45268,300
Mar 25, 202221.8022.2120.1920.6320.63572,400
Mar 24, 202219.0020.4819.0020.4020.40304,900
Mar 23, 202220.0020.2519.0019.1819.18185,200
Mar 22, 202219.6720.1319.6219.6519.65136,300
Mar 21, 202220.0020.5019.1519.6719.67259,100
Mar 18, 202218.4320.1118.4320.0020.00201,000
Mar 17, 202218.0019.5917.9219.2319.23271,600
Mar 16, 202217.2218.0817.1718.0018.00233,800
Mar 15, 202217.4518.4816.9917.1017.10336,700
Mar 14, 202218.6018.9117.1417.2117.21553,600
Mar 11, 202219.6019.7518.2518.5618.56209,500
Mar 10, 202218.8519.3918.2519.0019.00353,300
Mar 09, 202219.0019.6718.5118.8918.89228,200
Mar 08, 202218.7119.4918.3218.7818.78438,100
Mar 07, 202219.1219.7018.5718.7118.71370,300
Mar 04, 202219.5019.8319.1219.7619.76309,000
Mar 03, 202220.0020.3119.4919.7319.73313,000
Mar 02, 202220.0020.7319.7819.9919.99289,500
Mar 01, 202221.0022.0020.0120.2420.24477,600
Feb 28, 202221.0022.0520.5021.4621.46233,100
Feb 25, 202221.8022.6521.0621.1121.11788,000
Feb 24, 202220.5021.9719.9021.4821.48471,400
Feb 23, 202222.6723.0021.6021.6021.60246,500
Feb 22, 202222.8123.4422.2022.5422.54464,800
Feb 18, 202224.3424.6323.4423.7223.72328,400
Feb 17, 202225.6625.7224.2624.6524.65648,600
Feb 16, 202225.6626.4825.3125.8325.83309,100
Feb 15, 202226.5026.7525.4126.1026.10620,600
Feb 14, 202226.2327.0825.8926.1926.19379,700
Feb 11, 202225.9027.2724.8326.2726.27550,200
Feb 10, 202225.2527.2424.8725.9625.96876,400
Feb 09, 202223.5025.2723.3425.2525.25555,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...