STOCKS TUMBLE AS INVESTORS AWAIT FED POLICY-SETTING MEETING

Meeting to be followed by new monetary statement, press conference with Jerome Powell Wednesday

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2022	20.20	21.23	18.46	21.04	21.04	1,663,200
Jan. 21, 2022	22.25	22.45	20.94	20.94	20.94	678,100
Jan. 20, 2022	24.90	24.90	22.46	22.55	22.55	604,900
Jan. 19, 2022	24.65	24.96	23.86	23.90	23.90	327,400
Jan. 18, 2022	24.17	25.58	24.10	24.65	24.65	264,500
Jan. 14, 2022	26.26	26.26	24.02	25.40	25.40	319,000
Jan. 13, 2022	25.51	25.92	25.00	25.02	25.02	216,000
Jan. 12, 2022	25.42	25.86	25.00	25.44	25.44	180,100
Jan. 11, 2022	25.50	26.50	24.94	25.27	25.27	268,600
Jan. 10, 2022	25.50	25.79	24.82	25.32	25.32	332,200
Jan. 07, 2022	24.40	25.48	24.20	25.29	25.29	242,000
Jan. 06, 2022	24.02	24.83	23.85	24.15	24.15	368,200
Jan. 05, 2022	25.35	25.72	23.85	24.48	24.48	654,200
Jan. 04, 2022	26.67	26.70	25.41	25.41	25.41	363,800
Jan. 03, 2022	26.33	27.43	26.01	26.71	26.71	308,900
Dec. 31, 2021	26.00	26.41	25.75	26.01	26.01	324,000
Dec. 30, 2021	26.89	26.98	25.98	26.21	26.21	336,400
Dec. 29, 2021	26.00	26.80	25.18	26.52	26.52	294,800
Dec. 28, 2021	26.90	26.99	25.00	25.99	25.99	271,600
Dec. 27, 2021	26.80	27.02	26.60	26.80	26.80	174,500
Dec. 23, 2021	25.25	26.93	24.71	26.80	26.80	511,600
Dec. 22, 2021	23.14	25.61	23.10	25.25	25.25	469,500
Dec. 21, 2021	23.38	24.40	23.10	23.53	23.53	233,900
Dec. 20, 2021	23.82	24.00	23.23	23.38	23.38	384,200
Dec. 17, 2021	25.00	25.46	23.94	24.02	24.02	398,200
Dec. 16, 2021	23.99	25.90	23.99	24.48	24.48	220,200
Dec. 15, 2021	24.05	24.54	23.50	24.50	24.50	494,500
Dec. 14, 2021	24.45	24.45	23.53	24.05	24.05	599,000
Dec. 13, 2021	25.35	25.45	24.03	24.45	24.45	458,500
Dec. 10, 2021	25.50	26.05	24.98	25.33	25.33	294,600
Dec. 09, 2021	27.00	27.00	24.56	25.50	25.50	262,500
Dec. 08, 2021	24.65	26.44	24.45	26.25	26.25	478,900
Dec. 07, 2021	25.58	26.68	24.86	24.87	24.87	475,300
Dec. 06, 2021	24.89	27.58	24.89	25.00	25.00	461,800
Dec. 03, 2021	26.35	28.00	25.75	26.45	26.45	478,400
Dec. 02, 2021	25.03	27.03	25.03	26.18	26.18	533,200
Dec. 01, 2021	26.30	27.39	24.87	26.09	26.09	508,700
Nov. 30, 2021	27.00	28.66	26.09	26.70	26.70	338,700
Nov. 29, 2021	29.20	29.57	27.24	27.45	27.45	337,900
Nov. 26, 2021	27.92	29.33	27.60	29.15	29.15	239,500
Nov. 24, 2021	28.40	29.82	27.57	29.69	29.69	326,200
Nov. 23, 2021	27.63	28.80	27.12	28.54	28.54	296,500
Nov. 22, 2021	29.00	29.21	27.10	27.40	27.40	456,500
Nov. 19, 2021	29.69	29.90	28.72	29.11	29.11	233,600
Nov. 18, 2021	30.38	31.98	28.12	29.69	29.69	664,100
Nov. 17, 2021	30.87	31.76	30.02	30.46	30.46	334,300
Nov. 16, 2021	30.70	32.21	30.30	30.68	30.68	542,500
Nov. 15, 2021	31.98	34.75	30.49	30.70	30.70	1,117,600
Nov. 12, 2021	28.86	31.29	28.10	30.96	30.96	932,500
Nov. 11, 2021	27.50	29.50	27.21	28.86	28.86	716,600
Nov. 10, 2021	27.18	29.50	27.18	27.21	27.21	404,700
Nov. 09, 2021	29.00	29.58	27.47	28.38	28.38	762,900
Nov. 08, 2021	29.00	30.88	28.50	28.81	28.81	1,199,900
Nov. 05, 2021	24.23	28.00	24.00	28.00	28.00	561,700
Nov. 04, 2021	24.85	25.27	23.97	24.23	24.23	530,800
Nov. 03, 2021	24.96	25.15	24.61	24.87	24.87	464,700
Nov. 02, 2021	25.74	25.81	25.10	25.15	25.15	266,100
Nov. 01, 2021	25.20	26.28	25.18	25.65	25.65	221,100
Oct. 29, 2021	25.76	25.88	25.01	25.17	25.17	252,400
Oct. 28, 2021	25.16	25.94	25.04	25.70	25.70	257,300
Oct. 27, 2021	25.65	26.50	24.99	25.05	25.05	479,300
Oct. 26, 2021	26.50	26.92	25.69	25.80	25.80	600,400
Oct. 25, 2021	27.40	27.69	26.40	26.44	26.44	304,200
Oct. 22, 2021	29.01	29.21	27.59	27.65	27.65	327,600
Oct. 21, 2021	27.91	29.50	27.90	29.27	29.27	417,200
Oct. 20, 2021	26.98	28.25	26.87	27.91	27.91	342,900
Oct. 19, 2021	26.20	27.13	25.54	26.89	26.89	374,400
Oct. 18, 2021	26.56	26.80	25.79	25.95	25.95	242,600
Oct. 15, 2021	26.84	27.11	25.87	26.22	26.22	422,900
Oct. 14, 2021	26.56	27.88	26.54	27.10	27.10	308,600
Oct. 13, 2021	27.85	28.15	27.25	27.42	27.42	296,600
Oct. 12, 2021	29.35	29.52	27.48	28.02	28.02	357,500
Oct. 11, 2021	29.50	29.72	28.56	29.35	29.35	166,300
Oct. 08, 2021	29.96	29.99	28.80	29.57	29.57	226,100
Oct. 07, 2021	30.00	30.25	29.50	29.71	29.71	385,000
Oct. 06, 2021	29.51	29.98	29.05	29.59	29.59	327,900
Oct. 05, 2021	28.19	29.72	28.12	29.50	29.50	375,200
Oct. 04, 2021	27.63	29.33	27.63	28.36	28.36	421,100
Oct. 01, 2021	27.19	29.00	27.00	27.73	27.73	388,400
Sep. 30, 2021	26.83	27.20	25.45	26.91	26.91	419,800
Sep. 29, 2021	27.62	29.08	26.30	26.88	26.88	463,800
Sep. 28, 2021	29.14	29.16	27.74	27.78	27.78	246,900
Sep. 27, 2021	29.25	29.36	28.43	29.15	29.15	233,100
Sep. 24, 2021	27.89	29.10	27.09	29.10	29.10	381,700
Sep. 23, 2021	28.38	30.00	28.08	28.12	28.12	577,700
Sep. 22, 2021	27.00	28.60	26.67	28.06	28.06	608,000
Sep. 21, 2021	25.00	26.42	24.34	26.34	26.34	288,700
Sep. 20, 2021	26.00	26.51	24.57	24.60	24.60	348,300
Sep. 17, 2021	27.25	27.30	26.30	26.30	26.30	252,500
Sep. 16, 2021	25.34	27.17	24.87	27.03	27.03	407,700
Sep. 15, 2021	24.50	25.53	23.38	25.28	25.28	533,700
Sep. 14, 2021	25.30	25.32	23.75	24.13	24.13	502,300
Sep. 13, 2021	25.43	25.43	24.49	25.18	25.18	569,900
Sep. 10, 2021	26.16	26.50	25.00	25.24	25.24	562,400
Sep. 09, 2021	26.56	26.59	25.95	26.25	26.25	437,400
Sep. 08, 2021	26.83	26.93	26.26	26.54	26.54	198,500
Sep. 07, 2021	28.00	28.07	26.80	26.80	26.80	264,400
Sep. 03, 2021	27.09	27.66	27.06	27.66	27.66	247,800
Sep. 02, 2021	26.45	27.14	26.37	27.06	27.06	212,200
Sep. 01, 2021	27.00	27.25	26.36	26.45	26.45	211,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,571.30-50.10(-0.24%)

S&P 5004,410.13+12.19(+0.28%)

DOW34,364.50+99.10(+0.29%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OILundefined(0)

BTC-CAD46,146.29+2,714.11(+6.25%)

STOCKS TUMBLE AS INVESTORS AWAIT FED POLICY-SETTING MEETING

Trulieve Cannabis Corp. (TCNNF)

S&P/TSX
20,571.30
-50.10(-0.24%)

S&P 500
4,410.13
+12.19(+0.28%)

DOW
34,364.50
+99.10(+0.29%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
undefined(0)

BTC-CAD
46,146.29
+2,714.11(+6.25%)