Trulieve Cannabis Corp. (TRUL.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
40.86-1.31 (-3.11%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 23, 2021 | 41.71 | 42.58 | 40.73 | 40.86 | 40.86 | 161,385 |
| Jul. 22, 2021 | 42.70 | 43.56 | 41.80 | 42.17 | 42.17 | 46,810 |
| Jul. 21, 2021 | 43.31 | 44.67 | 42.76 | 42.83 | 42.83 | 70,730 |
| Jul. 20, 2021 | 43.50 | 44.13 | 43.06 | 43.50 | 43.50 | 94,863 |
| Jul. 19, 2021 | 42.95 | 43.76 | 41.05 | 42.75 | 42.75 | 209,777 |
| Jul. 16, 2021 | 45.01 | 45.43 | 43.23 | 43.40 | 43.40 | 167,618 |
| Jul. 15, 2021 | 45.03 | 45.64 | 41.45 | 45.50 | 45.50 | 402,207 |
| Jul. 14, 2021 | 46.55 | 47.05 | 44.77 | 44.77 | 44.77 | 148,833 |
| Jul. 13, 2021 | 46.01 | 47.59 | 45.91 | 45.96 | 45.96 | 235,809 |
| Jul. 12, 2021 | 47.32 | 47.89 | 46.06 | 46.06 | 46.06 | 71,729 |
| Jul. 09, 2021 | 47.60 | 48.17 | 47.34 | 47.59 | 47.59 | 101,973 |
| Jul. 08, 2021 | 46.00 | 47.66 | 45.50 | 47.10 | 47.10 | 125,001 |
| Jul. 07, 2021 | 47.02 | 47.74 | 46.83 | 46.96 | 46.96 | 166,077 |
| Jul. 06, 2021 | 47.98 | 48.06 | 46.41 | 46.42 | 46.42 | 93,985 |
| Jul. 05, 2021 | 47.50 | 47.59 | 47.03 | 47.59 | 47.59 | 10,141 |
| Jul. 02, 2021 | 47.88 | 48.34 | 47.16 | 47.42 | 47.42 | 71,265 |
| Jun. 30, 2021 | 47.89 | 47.89 | 46.47 | 46.47 | 46.47 | 73,202 |
| Jun. 29, 2021 | 48.00 | 48.32 | 47.14 | 47.80 | 47.80 | 85,746 |
| Jun. 28, 2021 | 48.10 | 48.39 | 47.60 | 48.00 | 48.00 | 53,934 |
| Jun. 25, 2021 | 48.63 | 49.49 | 47.80 | 47.95 | 47.95 | 92,079 |
| Jun. 24, 2021 | 47.50 | 48.93 | 47.00 | 48.35 | 48.35 | 245,409 |
| Jun. 23, 2021 | 44.28 | 47.02 | 44.22 | 47.02 | 47.02 | 119,930 |
| Jun. 22, 2021 | 45.70 | 46.30 | 43.85 | 44.38 | 44.38 | 155,027 |
| Jun. 21, 2021 | 45.00 | 45.98 | 44.66 | 45.51 | 45.51 | 51,677 |
| Jun. 18, 2021 | 44.97 | 45.96 | 44.56 | 44.65 | 44.65 | 166,143 |
| Jun. 17, 2021 | 44.86 | 44.86 | 44.00 | 44.10 | 44.10 | 189,256 |
| Jun. 16, 2021 | 43.30 | 45.17 | 43.20 | 43.80 | 43.80 | 283,811 |
| Jun. 15, 2021 | 45.17 | 45.18 | 43.27 | 43.31 | 43.31 | 104,217 |
| Jun. 14, 2021 | 46.45 | 46.45 | 44.66 | 44.70 | 44.70 | 70,606 |
| Jun. 11, 2021 | 46.57 | 47.12 | 45.53 | 45.80 | 45.80 | 91,451 |
| Jun. 10, 2021 | 46.55 | 46.59 | 45.93 | 46.10 | 46.10 | 110,711 |
| Jun. 09, 2021 | 46.55 | 47.40 | 46.02 | 46.09 | 46.09 | 105,057 |
| Jun. 08, 2021 | 47.35 | 47.35 | 46.13 | 46.39 | 46.39 | 67,029 |
| Jun. 07, 2021 | 47.23 | 47.23 | 46.17 | 46.75 | 46.75 | 118,935 |
| Jun. 04, 2021 | 45.55 | 47.02 | 45.55 | 46.77 | 46.77 | 163,113 |
| Jun. 03, 2021 | 45.50 | 46.10 | 45.21 | 45.90 | 45.90 | 98,117 |
| Jun. 02, 2021 | 45.22 | 46.20 | 45.00 | 45.76 | 45.76 | 163,095 |
| Jun. 01, 2021 | 46.00 | 46.27 | 44.50 | 45.03 | 45.03 | 158,893 |
| May 31, 2021 | 45.83 | 45.83 | 43.88 | 45.44 | 45.44 | 76,505 |
| May 28, 2021 | 46.48 | 47.00 | 45.74 | 45.74 | 45.74 | 141,354 |
| May 27, 2021 | 46.65 | 46.65 | 45.86 | 46.15 | 46.15 | 87,523 |
| May 26, 2021 | 46.50 | 46.70 | 45.80 | 46.08 | 46.08 | 112,512 |
| May 25, 2021 | 47.02 | 47.50 | 45.84 | 45.95 | 45.95 | 164,426 |
| May 21, 2021 | 47.65 | 47.65 | 46.18 | 46.80 | 46.80 | 153,585 |
| May 20, 2021 | 47.50 | 47.84 | 46.76 | 46.76 | 46.76 | 69,671 |
| May 19, 2021 | 47.02 | 48.29 | 46.70 | 47.27 | 47.27 | 101,017 |
| May 18, 2021 | 48.85 | 49.11 | 48.10 | 48.40 | 48.40 | 62,641 |
| May 17, 2021 | 47.94 | 49.52 | 47.21 | 48.13 | 48.13 | 114,103 |
| May 14, 2021 | 48.00 | 48.09 | 46.85 | 47.52 | 47.52 | 101,348 |
| May 13, 2021 | 49.16 | 49.16 | 46.40 | 47.30 | 47.30 | 201,131 |
| May 12, 2021 | 48.30 | 49.15 | 47.30 | 48.00 | 48.00 | 156,696 |
| May 11, 2021 | 46.39 | 48.64 | 44.80 | 47.75 | 47.75 | 208,190 |
| May 10, 2021 | 47.51 | 50.24 | 46.25 | 46.59 | 46.59 | 267,470 |
| May 07, 2021 | 48.01 | 50.08 | 47.75 | 49.70 | 49.70 | 104,898 |
| May 06, 2021 | 50.25 | 51.24 | 47.73 | 47.73 | 47.73 | 187,295 |
| May 05, 2021 | 51.19 | 51.76 | 49.50 | 50.25 | 50.25 | 157,451 |
| May 04, 2021 | 52.96 | 52.99 | 49.34 | 50.77 | 50.77 | 285,141 |
| May 03, 2021 | 51.90 | 53.88 | 51.61 | 53.22 | 53.22 | 304,932 |
| Apr. 30, 2021 | 48.50 | 51.30 | 48.01 | 51.11 | 51.11 | 224,972 |
| Apr. 29, 2021 | 49.95 | 50.25 | 48.25 | 48.34 | 48.34 | 96,058 |
| Apr. 28, 2021 | 49.99 | 50.27 | 49.05 | 49.94 | 49.94 | 146,080 |
| Apr. 27, 2021 | 47.41 | 49.47 | 47.35 | 49.39 | 49.39 | 94,431 |
| Apr. 26, 2021 | 47.90 | 48.10 | 46.38 | 47.35 | 47.35 | 166,379 |
| Apr. 23, 2021 | 48.05 | 50.40 | 47.21 | 47.57 | 47.57 | 230,634 |
| Apr. 22, 2021 | 48.14 | 49.65 | 45.74 | 48.00 | 48.00 | 304,046 |
| Apr. 21, 2021 | 44.06 | 47.79 | 44.06 | 47.74 | 47.74 | 221,803 |
| Apr. 20, 2021 | 48.00 | 48.00 | 43.52 | 45.00 | 45.00 | 351,010 |
| Apr. 19, 2021 | 48.40 | 49.09 | 45.42 | 47.10 | 47.10 | 427,410 |
| Apr. 16, 2021 | 50.25 | 50.86 | 48.77 | 48.77 | 48.77 | 179,645 |
| Apr. 15, 2021 | 53.09 | 53.16 | 49.51 | 49.88 | 49.88 | 155,272 |
| Apr. 14, 2021 | 51.65 | 52.50 | 51.13 | 51.71 | 51.71 | 182,902 |
| Apr. 13, 2021 | 49.28 | 51.17 | 49.28 | 50.77 | 50.77 | 162,179 |
| Apr. 12, 2021 | 50.91 | 51.49 | 48.08 | 49.62 | 49.62 | 503,518 |
| Apr. 09, 2021 | 51.15 | 52.00 | 50.36 | 51.17 | 51.17 | 254,661 |
| Apr. 08, 2021 | 51.00 | 52.50 | 50.85 | 51.43 | 51.43 | 629,552 |
| Apr. 07, 2021 | 54.50 | 55.13 | 53.60 | 54.25 | 54.25 | 171,319 |
| Apr. 06, 2021 | 54.45 | 55.21 | 53.70 | 55.19 | 55.19 | 364,225 |
| Apr. 05, 2021 | 57.58 | 58.88 | 56.33 | 56.35 | 56.35 | 132,215 |
| Apr. 01, 2021 | 57.99 | 59.60 | 56.54 | 57.05 | 57.05 | 123,439 |
| Mar. 31, 2021 | 54.76 | 58.28 | 54.76 | 57.15 | 57.15 | 253,197 |
| Mar. 30, 2021 | 58.03 | 58.12 | 53.65 | 54.81 | 54.81 | 590,346 |
| Mar. 29, 2021 | 59.51 | 61.35 | 58.04 | 58.04 | 58.04 | 109,654 |
| Mar. 26, 2021 | 62.70 | 63.20 | 59.26 | 60.76 | 60.76 | 90,407 |
| Mar. 25, 2021 | 59.93 | 62.55 | 58.50 | 62.31 | 62.31 | 121,323 |
| Mar. 24, 2021 | 60.73 | 62.04 | 59.51 | 60.21 | 60.21 | 133,117 |
| Mar. 23, 2021 | 62.50 | 63.38 | 58.26 | 60.24 | 60.24 | 318,903 |
| Mar. 22, 2021 | 63.22 | 64.88 | 62.25 | 62.31 | 62.31 | 104,125 |
| Mar. 19, 2021 | 65.88 | 66.00 | 62.00 | 62.90 | 62.90 | 176,689 |
| Mar. 18, 2021 | 64.08 | 66.90 | 64.08 | 65.42 | 65.42 | 223,655 |
| Mar. 17, 2021 | 64.66 | 65.36 | 62.68 | 64.33 | 64.33 | 146,337 |
| Mar. 16, 2021 | 64.41 | 66.00 | 61.00 | 65.60 | 65.60 | 203,133 |
| Mar. 15, 2021 | 62.00 | 64.39 | 61.90 | 63.80 | 63.80 | 172,037 |
| Mar. 12, 2021 | 61.68 | 61.77 | 60.20 | 61.77 | 61.77 | 85,802 |
| Mar. 11, 2021 | 57.27 | 62.07 | 57.27 | 61.86 | 61.86 | 128,445 |
| Mar. 10, 2021 | 59.93 | 60.92 | 56.48 | 58.19 | 58.19 | 106,510 |
| Mar. 09, 2021 | 56.56 | 59.90 | 55.86 | 59.27 | 59.27 | 108,290 |
| Mar. 08, 2021 | 57.85 | 58.30 | 54.80 | 55.18 | 55.18 | 152,240 |
| Mar. 05, 2021 | 58.35 | 58.85 | 53.50 | 57.55 | 57.55 | 299,972 |
| Mar. 04, 2021 | 62.29 | 62.56 | 56.15 | 58.30 | 58.30 | 258,205 |
| Mar. 03, 2021 | 61.50 | 63.38 | 61.41 | 62.36 | 62.36 | 200,936 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
