Canada markets open in 7 hours 54 minutes

Trulieve Cannabis Corp. (TRUL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
12.32-0.81 (-6.17%)
At close: 03:59PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 202413.0013.1112.1512.3212.32106,887
Jun 12, 202413.1913.4913.0613.1313.1353,873
Jun 11, 202413.1413.2512.6013.2013.2069,299
Jun 10, 202412.5513.4412.5513.1613.16137,680
Jun 07, 202411.6412.6611.6412.6012.60163,891
Jun 06, 202412.1512.3311.7611.8011.80313,446
Jun 05, 202412.6512.7012.2212.3712.37156,781
Jun 04, 202412.6012.7112.3112.5912.59146,475
Jun 03, 202413.2113.3212.3212.5112.51301,416
May 31, 202413.4513.6813.3113.3213.3264,180
May 30, 202413.3613.5313.1413.3313.3391,894
May 29, 202413.7013.7013.0413.1013.10153,783
May 28, 202414.1514.1513.5713.6913.69179,152
May 27, 202414.1514.1613.8813.8813.8835,765
May 24, 202414.6714.9014.2114.2114.21121,706
May 23, 202415.7415.7814.3214.4014.40382,870
May 22, 202415.9716.4215.6815.7915.7990,161
May 21, 202416.3716.3915.3715.8515.85177,942
May 17, 202417.2517.4516.7216.7316.73179,783
May 16, 202416.2418.3916.2417.0017.00653,646
May 15, 202416.3116.6715.9016.2116.21188,435
May 14, 202416.3216.7115.7816.1016.10217,150
May 13, 202415.7916.6315.5516.3516.35273,701
May 10, 202415.5716.0715.1015.8715.87135,860
May 09, 202415.0516.0215.0515.1515.15269,236
May 08, 202414.6115.0914.3114.8714.87130,031
May 07, 202415.7115.9214.4114.5614.56279,357
May 06, 202417.1917.2015.1715.1715.17260,361
May 03, 202417.0017.2016.3216.9916.99210,264
May 02, 202416.2517.3816.2516.7016.70272,489
May 01, 202419.0019.1516.3616.5116.51809,944
Apr 30, 202414.3620.0014.3419.7519.751,189,159
Apr 29, 202414.2214.9413.7014.5314.53292,732
Apr 26, 202413.5114.5013.5114.3714.37156,195
Apr 25, 202414.4514.6113.7213.8013.80128,059
Apr 24, 202414.4615.0514.0514.8514.85127,463
Apr 23, 202414.8415.2014.5314.5314.5369,712
Apr 22, 202414.7014.9513.8614.5614.56144,188
Apr 19, 202415.6615.6814.7514.8814.88141,263
Apr 18, 202416.2116.2115.6215.7215.7265,305
Apr 17, 202414.8316.2714.6616.2516.25256,842
Apr 16, 202415.0815.1314.3514.9714.97181,997
Apr 15, 202415.2215.5014.6515.1515.15203,442
Apr 12, 202416.4216.6014.6315.5015.50285,697
Apr 11, 202416.5316.9015.8416.5316.53225,877
Apr 10, 202416.7317.3016.4016.5016.5094,060
Apr 09, 202416.8517.3516.1217.1417.14177,922
Apr 08, 202416.7517.4116.5316.8416.84172,030
Apr 05, 202416.3117.1416.1716.6516.65226,722
Apr 04, 202417.5718.5615.5215.8915.89453,560
Apr 03, 202416.9417.7516.1817.5617.56282,003
Apr 02, 202417.6017.9216.5017.0417.04399,629
Apr 01, 202416.5017.7516.3016.9516.95263,486
Mar 28, 202416.4117.3516.1316.7816.78292,997
Mar 27, 202415.4516.7515.2016.4116.41257,570
Mar 26, 202415.0016.0015.0015.6315.63218,875
Mar 25, 202416.5016.5314.9915.3415.34228,844
Mar 22, 202416.2416.8515.9516.0716.07194,282
Mar 21, 202415.2416.6914.9116.2916.29245,836
Mar 20, 202415.9015.9014.9715.0915.09201,769
Mar 19, 202416.3416.4515.4015.5615.56324,898
Mar 18, 202415.4216.1715.2616.1716.17287,884
Mar 15, 202413.5015.2313.5014.8514.85590,207
Mar 14, 202412.8413.3612.8413.1513.15114,215
Mar 13, 202412.3213.1212.3212.9912.99158,011
Mar 12, 202412.8812.8912.2712.5812.58145,238
Mar 11, 202413.3913.3912.4612.4612.46165,455
Mar 08, 202412.7513.5312.7513.5013.50178,279
Mar 07, 202412.9313.1312.1312.7612.76309,494
Mar 06, 202413.6614.1912.7712.8312.83285,678
Mar 05, 202413.3514.4413.2413.6713.67232,277
Mar 04, 202414.1714.5113.7313.7713.77169,234
Mar 01, 202412.9114.2512.7014.1714.17310,370
Feb 29, 202413.7414.3913.0713.0713.07334,065
Feb 28, 202413.1913.8113.0713.3013.30153,037
Feb 27, 202413.2613.8013.1213.1613.16108,413
Feb 26, 202414.2014.2012.9013.5113.51362,609
Feb 23, 202412.6914.1112.6213.9213.92270,198
Feb 22, 202412.2012.6711.8712.5512.55260,364
Feb 21, 202411.4412.1411.4412.0012.00218,030
Feb 20, 202411.4811.9011.2011.7311.73149,265
Feb 16, 202411.6111.6210.9511.5311.53554,398
Feb 15, 202411.4512.2111.3111.6511.65776,173
Feb 14, 202411.7511.8710.8911.3411.34837,907
Feb 13, 202411.2511.8010.9311.6411.64700,105
Feb 12, 202413.2413.3211.5211.6511.65816,133
Feb 09, 202414.2414.2413.1113.4613.46251,821
Feb 08, 202414.7814.8013.1014.1214.12649,763
Feb 07, 202415.5115.6514.7014.7814.78273,779
Feb 06, 202414.5015.9414.4415.7015.70520,612
Feb 05, 202414.3715.2614.2114.7614.76254,691
Feb 02, 202413.9015.9513.4615.0015.00757,825
Feb 01, 202412.5814.2212.5114.2214.22442,714
Jan 31, 202413.1513.3012.3612.7012.70302,240
Jan 30, 202412.4513.2212.2512.9712.97281,965
Jan 29, 202411.8812.3411.3812.3012.30278,880
Jan 26, 202411.2112.1011.2111.7111.71290,839
Jan 25, 202411.0111.5310.7411.4711.47308,663
Jan 24, 20249.8411.259.8211.1111.11539,841
Jan 23, 20249.7010.089.709.889.88224,681
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...