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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	-	-	-	-	-	-
Jul 01, 2022	11.50	11.72	11.21	11.49	11.49	126,700
Jun 30, 2022	11.32	12.24	11.28	11.51	11.51	440,400
Jun 29, 2022	12.81	12.92	12.23	12.24	12.24	193,900
Jun 28, 2022	13.51	13.60	12.80	12.80	12.80	224,100
Jun 27, 2022	12.86	13.41	12.86	13.10	13.10	194,500
Jun 24, 2022	13.08	13.45	12.89	13.02	13.02	166,700
Jun 23, 2022	13.02	13.47	12.49	12.88	12.88	328,400
Jun 22, 2022	13.07	13.50	12.31	13.45	13.45	387,800
Jun 21, 2022	13.00	14.00	13.00	13.21	13.21	164,300
Jun 17, 2022	12.90	14.20	12.90	13.43	13.43	150,200
Jun 16, 2022	13.75	14.02	13.24	13.56	13.56	138,300
Jun 15, 2022	13.20	13.78	12.90	13.65	13.65	135,800
Jun 14, 2022	13.25	13.59	13.05	13.20	13.20	184,300
Jun 13, 2022	14.02	14.02	13.17	13.30	13.30	206,300
Jun 10, 2022	13.53	14.71	13.35	14.02	14.02	234,200
Jun 09, 2022	14.15	14.21	13.61	13.64	13.64	169,300
Jun 08, 2022	14.50	14.89	13.75	14.05	14.05	167,500
Jun 07, 2022	14.75	14.75	14.43	14.43	14.43	172,200
Jun 06, 2022	14.61	14.77	14.48	14.50	14.50	495,700
Jun 03, 2022	14.52	14.93	14.30	14.65	14.65	100,900
Jun 02, 2022	14.33	14.75	14.07	14.56	14.56	185,300
Jun 01, 2022	14.73	14.90	14.12	14.27	14.27	351,900
May 31, 2022	14.50	14.79	14.04	14.79	14.79	183,000
May 27, 2022	14.25	14.84	14.09	14.50	14.50	278,400
May 26, 2022	14.02	15.23	14.02	14.65	14.65	203,000
May 25, 2022	14.02	14.70	14.02	14.12	14.12	124,700
May 24, 2022	14.85	15.20	14.17	14.41	14.41	170,800
May 23, 2022	14.50	15.34	14.50	15.00	15.00	107,100
May 20, 2022	15.03	15.40	14.43	15.16	15.16	193,500
May 19, 2022	14.36	14.92	14.02	14.75	14.75	115,100
May 18, 2022	14.91	15.18	14.23	14.37	14.37	167,400
May 17, 2022	14.48	15.39	14.24	14.51	14.51	200,400
May 16, 2022	14.77	15.12	14.48	14.48	14.48	148,900
May 13, 2022	14.00	14.80	13.93	14.77	14.77	572,200
May 12, 2022	13.20	14.82	13.14	13.90	13.90	577,900
May 11, 2022	13.25	14.76	13.25	13.60	13.60	344,500
May 10, 2022	14.70	14.91	14.00	14.03	14.03	252,700
May 09, 2022	14.36	14.90	13.38	14.23	14.23	306,300
May 06, 2022	13.50	14.83	12.79	14.80	14.80	315,500
May 05, 2022	13.99	13.99	12.72	13.60	13.60	839,600
May 04, 2022	14.64	14.64	13.25	13.75	13.75	394,600
May 03, 2022	14.20	14.35	13.54	13.74	13.74	522,400
May 02, 2022	14.71	14.71	13.97	14.10	14.10	505,400
Apr 29, 2022	14.87	15.22	14.41	14.41	14.41	214,600
Apr 28, 2022	15.15	15.29	14.54	14.84	14.84	762,400
Apr 27, 2022	16.17	16.29	15.00	15.08	15.08	592,000
Apr 26, 2022	16.42	16.44	15.99	15.99	15.99	227,300
Apr 25, 2022	16.83	16.83	16.01	16.42	16.42	608,800
Apr 22, 2022	17.00	17.28	16.77	16.80	16.80	247,300
Apr 21, 2022	17.40	17.80	17.01	17.01	17.01	317,800
Apr 20, 2022	17.67	18.59	17.54	17.64	17.64	148,400
Apr 19, 2022	17.40	18.21	17.10	18.21	18.21	201,400
Apr 18, 2022	18.03	18.60	17.24	17.40	17.40	563,200
Apr 14, 2022	18.82	18.82	18.21	18.31	18.31	177,400
Apr 13, 2022	19.15	19.17	18.37	18.57	18.57	311,700
Apr 12, 2022	19.20	19.65	18.74	18.77	18.77	251,000
Apr 11, 2022	19.25	20.30	19.19	19.20	19.20	208,500
Apr 08, 2022	20.20	20.60	19.71	19.85	19.85	114,100
Apr 07, 2022	19.51	20.50	18.80	20.50	20.50	303,200
Apr 06, 2022	20.00	20.32	19.50	19.97	19.97	226,400
Apr 05, 2022	20.50	20.92	19.70	20.55	20.55	413,900
Apr 04, 2022	21.30	21.62	20.51	20.62	20.62	269,500
Apr 01, 2022	21.50	21.99	20.73	21.20	21.20	387,400
Mar 31, 2022	20.60	21.08	20.45	21.05	21.05	253,700
Mar 30, 2022	20.50	21.25	19.83	20.69	20.69	393,900
Mar 29, 2022	21.00	21.40	20.05	20.70	20.70	254,200
Mar 28, 2022	20.50	21.60	19.59	20.45	20.45	268,300
Mar 25, 2022	21.80	22.21	20.19	20.63	20.63	572,400
Mar 24, 2022	19.00	20.48	19.00	20.40	20.40	304,900
Mar 23, 2022	20.00	20.25	19.00	19.18	19.18	185,200
Mar 22, 2022	19.67	20.13	19.62	19.65	19.65	136,300
Mar 21, 2022	20.00	20.50	19.15	19.67	19.67	259,100
Mar 18, 2022	18.43	20.11	18.43	20.00	20.00	201,000
Mar 17, 2022	18.00	19.59	17.92	19.23	19.23	271,600
Mar 16, 2022	17.22	18.08	17.17	18.00	18.00	233,800
Mar 15, 2022	17.45	18.48	16.99	17.10	17.10	336,700
Mar 14, 2022	18.60	18.91	17.14	17.21	17.21	553,600
Mar 11, 2022	19.60	19.75	18.25	18.56	18.56	209,500
Mar 10, 2022	18.85	19.39	18.25	19.00	19.00	353,300
Mar 09, 2022	19.00	19.67	18.51	18.89	18.89	228,200
Mar 08, 2022	18.71	19.49	18.32	18.78	18.78	438,100
Mar 07, 2022	19.12	19.70	18.57	18.71	18.71	370,300
Mar 04, 2022	19.50	19.83	19.12	19.76	19.76	309,000
Mar 03, 2022	20.00	20.31	19.49	19.73	19.73	313,000
Mar 02, 2022	20.00	20.73	19.78	19.99	19.99	289,500
Mar 01, 2022	21.00	22.00	20.01	20.24	20.24	477,600
Feb 28, 2022	21.00	22.05	20.50	21.46	21.46	233,100
Feb 25, 2022	21.80	22.65	21.06	21.11	21.11	788,000
Feb 24, 2022	20.50	21.97	19.90	21.48	21.48	471,400
Feb 23, 2022	22.67	23.00	21.60	21.60	21.60	246,500
Feb 22, 2022	22.81	23.44	22.20	22.54	22.54	464,800
Feb 18, 2022	24.34	24.63	23.44	23.72	23.72	328,400
Feb 17, 2022	25.66	25.72	24.26	24.65	24.65	648,600
Feb 16, 2022	25.66	26.48	25.31	25.83	25.83	309,100
Feb 15, 2022	26.50	26.75	25.41	26.10	26.10	620,600
Feb 14, 2022	26.23	27.08	25.89	26.19	26.19	379,700
Feb 11, 2022	25.90	27.27	24.83	26.27	26.27	550,200
Feb 10, 2022	25.25	27.24	24.87	25.96	25.96	876,400
Feb 09, 2022	23.50	25.27	23.34	25.25	25.25	555,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,063.17+201.81(+1.07%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7761-0.0001(-0.0109%)

CRUDE OIL110.30+1.87(+1.72%)

BTC-CAD25,915.97+1,127.55(+4.55%)

Trulieve Cannabis Corp. (TCNNF)

S&P/TSX
19,063.17
+201.81(+1.07%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7761
-0.0001(-0.0109%)

CRUDE OIL
110.30
+1.87(+1.72%)

BTC-CAD
25,915.97
+1,127.55(+4.55%)