Canada markets closed

Trulieve Cannabis Corp. (TRUL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
57.55-0.75 (-1.29%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202158.3558.8553.5057.5557.55322,504
Mar. 04, 202162.2962.5656.1558.3058.30258,205
Mar. 03, 202161.5063.3861.4162.3662.36200,936
Mar. 02, 202160.0062.5958.8761.0061.00229,656
Mar. 01, 202159.6361.8059.0059.0759.07198,907
Feb. 26, 202157.5659.3155.4859.1459.14105,800
Feb. 25, 202158.2159.4754.5758.2958.29198,571
Feb. 24, 202159.2059.8058.2958.9158.91144,395
Feb. 23, 202157.0060.2751.9058.6558.65358,982
Feb. 22, 202160.0960.3958.6058.6358.63109,662
Feb. 19, 202161.7561.7559.6460.1060.10282,189
Feb. 18, 202161.7562.4759.6759.7259.72108,394
Feb. 17, 202163.0464.2559.8860.8960.89168,367
Feb. 16, 202161.5064.2361.5063.1363.13143,490
Feb. 12, 202160.0064.0559.5960.5060.50192,479
Feb. 11, 202163.5064.7858.6460.1760.17443,612
Feb. 10, 202165.9067.4561.2064.7864.78335,144
Feb. 09, 202166.0066.0061.4763.1963.19305,578
Feb. 08, 202160.1963.1759.0663.0663.06264,263
Feb. 05, 202159.0060.4058.1458.9958.99230,925
Feb. 04, 202155.5958.2155.0057.9757.97190,740
Feb. 03, 202155.0057.5454.5054.5054.50281,145
Feb. 02, 202152.0055.9052.0053.9553.95287,861
Feb. 01, 202149.6251.6749.4051.4851.48235,888
Jan. 29, 202151.9052.4549.3950.8250.82168,481
Jan. 28, 202150.0053.3148.6950.9550.95274,006
Jan. 27, 202151.7753.0247.9050.9650.96331,168
Jan. 26, 202155.4356.0053.5653.7553.75113,007
Jan. 25, 202154.0355.6053.3155.2555.25230,080
Jan. 22, 202154.9055.5952.6054.7754.77258,105
Jan. 21, 202155.6856.4954.9155.4855.4895,515
Jan. 20, 202155.5556.7555.5556.1356.1382,514
Jan. 19, 202155.5057.2454.1255.5355.53148,654
Jan. 18, 202155.9255.9254.2555.4655.4622,272
Jan. 15, 202158.9958.9952.6055.0055.00405,351
Jan. 14, 202160.0060.9156.7057.1957.19316,381
Jan. 13, 202154.1859.1854.0058.0058.00369,835
Jan. 12, 202151.6854.2651.6853.0053.00254,855
Jan. 11, 202151.0052.2849.2551.9351.93309,278
Jan. 08, 202149.5051.0046.6550.9750.97677,363
Jan. 07, 202148.3450.5647.9649.2149.21353,701
Jan. 06, 202148.2249.8145.5447.2947.29499,406
Jan. 05, 202142.7644.7542.1043.7843.78193,962
Jan. 04, 202139.2642.7739.2642.7042.70190,707
Dec. 31, 202041.2041.7840.1240.2040.20100,227
Dec. 30, 202041.1541.8141.1541.4441.4447,656
Dec. 29, 202040.9741.9940.9741.4041.40125,385
Dec. 24, 202041.0041.1640.7040.8540.8550,120
Dec. 23, 202041.2741.2740.5440.9140.91107,168
Dec. 22, 202040.5041.2040.1940.5140.51136,407
Dec. 21, 202041.1241.8540.2840.5540.55219,380
Dec. 18, 202041.9642.3041.4641.8841.88192,825
Dec. 17, 202041.0542.1641.0141.8641.86161,178
Dec. 16, 202039.2841.1239.0041.1041.10298,493
Dec. 15, 202038.1939.2438.1939.1039.10270,292
Dec. 14, 202039.0039.2438.4338.5538.55197,162
Dec. 11, 202038.0140.0138.0139.0739.07329,603
Dec. 10, 202038.8538.8537.5038.1938.19120,502
Dec. 09, 202037.9039.1337.7838.9938.99209,157
Dec. 08, 202037.1937.9436.0037.7537.75402,647
Dec. 07, 202038.7038.9537.5937.5937.59258,381
Dec. 04, 202038.3138.8838.2438.7638.76310,149
Dec. 03, 202038.6038.8538.0038.1738.17282,582
Dec. 02, 202038.8739.0638.4438.5538.55351,451
Dec. 01, 202038.9239.5538.4438.9938.99234,497
Nov. 30, 202037.8738.8737.2338.3938.39349,377
Nov. 27, 202037.3537.7536.5537.4837.48232,953
Nov. 26, 202036.7037.2436.4137.1037.1053,113
Nov. 25, 202035.8137.4135.0036.4236.42339,383
Nov. 24, 202035.1036.5634.6835.7235.72354,489
Nov. 23, 202032.0833.9932.0833.9933.99304,153
Nov. 20, 202034.9934.9932.2032.5032.50442,313
Nov. 19, 202035.0135.5134.6334.6534.65186,137
Nov. 18, 202035.6535.7935.1835.3535.35399,730
Nov. 17, 202035.5035.9333.1135.5035.50511,969
Nov. 16, 202035.6835.9035.1835.3035.30385,074
Nov. 13, 202035.6736.1035.0935.8535.85218,026
Nov. 12, 202033.9536.0433.9535.2535.25307,453
Nov. 11, 202033.8534.4733.5534.4534.45332,700
Nov. 10, 202035.2035.2033.5134.5434.54323,571
Nov. 09, 202034.8836.0034.5234.8034.80434,912
Nov. 06, 202032.6133.7532.6033.6133.61494,276
Nov. 05, 202032.6332.6331.7232.4632.46336,667
Nov. 04, 202030.5432.9229.8831.3131.31497,003
Nov. 03, 202032.8332.8631.0831.6231.62341,333
Nov. 02, 202031.6932.9031.5532.6832.68402,310
Oct. 30, 202031.0731.6430.4631.3431.34196,204
Oct. 29, 202029.6931.1829.6931.0931.09193,982
Oct. 28, 202030.6031.0429.0930.0030.00292,997
Oct. 27, 202031.2431.8131.0031.2131.21115,317
Oct. 26, 202031.0831.9229.7331.2631.26276,399
Oct. 23, 202031.2632.0030.6031.6131.61271,068
Oct. 22, 202029.6031.2629.2231.0831.08669,860
Oct. 21, 202028.1729.5327.3729.4229.42384,169
Oct. 20, 202027.8428.6927.8428.0028.00234,095
Oct. 19, 202028.8228.8527.7027.9127.91285,866
Oct. 16, 202028.8528.8928.4928.6528.65104,247
Oct. 15, 202028.6428.8028.0228.7028.70337,090
Oct. 14, 202028.9529.0828.5028.7628.76177,565
Oct. 13, 202028.4529.0628.2228.8228.82507,934
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...