TRUL.CN - Trulieve Cannabis Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 21, 201916.7917.2616.2916.3216.32626,341
Nov. 20, 201915.4616.6915.4016.6916.69763,562
Nov. 19, 201915.5115.8815.1415.2615.26615,599
Nov. 18, 201915.5516.2014.5514.9514.95631,072
Nov. 15, 201913.2515.3713.2515.2715.27359,308
Nov. 14, 201913.2513.6512.9113.5413.54153,105
Nov. 13, 201913.8713.8713.2613.6713.6786,181
Nov. 12, 201914.5514.6413.7513.9213.92251,783
Nov. 11, 201915.1015.2314.5414.5714.57138,390
Nov. 08, 201914.3515.0014.3514.8614.86196,418
Nov. 07, 201913.7214.3113.7014.2914.29164,124
Nov. 06, 201913.6213.8513.4013.7213.7285,297
Nov. 05, 201913.5513.7413.4513.5413.5470,193
Nov. 04, 201913.4813.7513.4713.6813.68104,470
Nov. 01, 201913.2013.5613.1913.4013.4087,724
Oct. 31, 201913.4613.6513.0313.3913.39168,260
Oct. 30, 201912.6613.4012.6613.3813.38109,491
Oct. 29, 201913.0213.2412.5112.8112.81307,092
Oct. 28, 201913.2313.6413.2313.4113.41132,941
Oct. 25, 201913.1113.4713.1113.2813.28220,272
Oct. 24, 201913.2013.2413.0713.2013.2087,023
Oct. 23, 201913.0913.2612.9213.2213.2290,953
Oct. 22, 201913.2013.3012.8713.1113.11107,011
Oct. 21, 201913.3013.3212.9613.2613.26169,534
Oct. 18, 201913.6413.6713.2013.2013.20172,840
Oct. 17, 201913.6313.7513.2313.5113.51290,644
Oct. 16, 201913.0013.5912.9513.3313.33267,035
Oct. 15, 201912.8013.5612.7213.2113.21527,507
Oct. 11, 201912.2812.8312.1112.7212.72254,756
Oct. 10, 201912.5812.6011.9612.4312.43337,287
Oct. 09, 201912.4012.7012.2312.6312.6385,557
Oct. 08, 201912.2912.9312.0212.5512.55282,311
Oct. 07, 201912.6912.7712.0612.4312.43226,945
Oct. 04, 201912.5012.8112.2512.5712.57426,683
Oct. 03, 201911.7012.4411.4312.3012.30566,358
Oct. 02, 201910.5111.6410.4011.4211.42395,968
Oct. 01, 201910.8110.8510.5010.7310.73164,120
Sep. 30, 201911.2011.2010.5010.9010.90243,640
Sep. 27, 201911.0711.0710.5011.0511.05275,030
Sep. 26, 201910.9511.2810.8011.0411.04181,086
Sep. 25, 201910.9111.0210.5010.6410.64394,320
Sep. 24, 201911.5511.5810.8811.0011.00323,042
Sep. 23, 201911.6411.6611.3211.6411.64133,727
Sep. 20, 201911.4711.6811.2511.3811.3879,678
Sep. 19, 201911.6511.9911.2911.4511.45149,068
Sep. 18, 201911.6911.6911.2611.4911.49398,316
Sep. 17, 201912.1612.3611.5011.5311.53372,019
Sep. 16, 201912.7212.7712.1512.2212.22245,244
Sep. 13, 201912.2812.8512.2312.5412.54401,370
Sep. 12, 201912.2912.3211.9512.0912.09486,001
Sep. 11, 2019------
Sep. 10, 201910.8811.7010.8811.1511.15944,054
Sep. 09, 201911.2911.2910.6310.9010.90256,894
Sep. 06, 201910.6011.1010.5111.0011.00501,684
Sep. 05, 201910.6110.7510.3610.5610.56302,132
Sep. 04, 201911.0811.0910.3710.5710.57462,495
Sep. 03, 201910.8911.1310.5511.0011.00774,354
Aug. 30, 201910.4010.5810.3110.4410.44115,280
Aug. 29, 201910.7910.9510.3510.3810.38255,014
Aug. 28, 201910.1510.909.9110.6310.63512,979
Aug. 27, 201910.6010.6010.0310.2810.28231,493
Aug. 26, 201911.0011.0010.3610.6510.65246,632
Aug. 23, 201911.1811.4410.7110.7810.78343,598
Aug. 22, 201910.9411.4510.7811.3011.30379,967
Aug. 21, 201911.0711.1010.6010.8410.84384,492
Aug. 20, 201911.2711.2810.2311.0011.001,030,076
Aug. 19, 201912.1712.3011.0211.1311.13623,998
Aug. 16, 201912.5612.7411.9612.1112.11416,505
Aug. 15, 201912.8613.3011.8412.5512.55709,828
Aug. 14, 201912.5713.2412.3412.8512.85484,831
Aug. 13, 201912.2113.2412.0512.9412.94458,272
Aug. 12, 201912.1212.4711.9612.0112.01372,067
Aug. 09, 201912.9513.0211.9612.1212.12509,659
Aug. 08, 201914.0014.0912.6612.8212.82531,167
Aug. 07, 201913.9514.0813.6513.8213.82197,892
Aug. 06, 201914.0414.3113.4414.2514.25226,521
Aug. 02, 201913.4113.9213.1513.9213.92110,429
Aug. 01, 201913.8013.9013.1313.2013.20119,910
Jul. 31, 201913.9314.1813.7513.8913.8986,853
Jul. 30, 201913.9314.0413.6313.8613.8675,441
Jul. 29, 201913.8014.1513.4213.9913.9998,753
Jul. 26, 201913.4813.8313.0213.7513.75121,418
Jul. 25, 201912.6013.3612.4013.2613.26190,030
Jul. 24, 201912.0812.7411.7712.5912.59194,948
Jul. 23, 201912.5012.7912.0712.2212.22156,120
Jul. 22, 201913.2013.4212.4712.7512.75150,711
Jul. 19, 201913.6013.7513.0113.1813.18122,877
Jul. 18, 201914.3414.6213.5013.6513.65157,370
Jul. 17, 201913.9514.3813.8514.3214.32142,998
Jul. 16, 201913.6513.8713.6513.8013.80143,135
Jul. 15, 201913.6013.9213.4113.5513.55166,080
Jul. 12, 201912.9413.5812.9213.5513.55288,402
Jul. 11, 201913.7014.1212.8012.8212.82286,346
Jul. 10, 201913.6413.6613.3613.4413.44104,872
Jul. 09, 201913.9514.0613.5213.7913.79137,498
Jul. 08, 201914.7915.0014.0914.3214.3258,201
Jul. 05, 201914.8014.8414.6014.7114.7131,294
Jul. 04, 201914.6014.8114.6014.7114.714,958
Jul. 03, 201914.9914.9914.6314.7114.7140,674
Jul. 02, 201914.8115.0814.6014.9914.99137,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...