TRUL.CN - Trulieve Cannabis Corp.
Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 21, 2019 | 16.79 | 17.26 | 16.29 | 16.32 | 16.32 | 626,341 |
| Nov. 20, 2019 | 15.46 | 16.69 | 15.40 | 16.69 | 16.69 | 763,562 |
| Nov. 19, 2019 | 15.51 | 15.88 | 15.14 | 15.26 | 15.26 | 615,599 |
| Nov. 18, 2019 | 15.55 | 16.20 | 14.55 | 14.95 | 14.95 | 631,072 |
| Nov. 15, 2019 | 13.25 | 15.37 | 13.25 | 15.27 | 15.27 | 359,308 |
| Nov. 14, 2019 | 13.25 | 13.65 | 12.91 | 13.54 | 13.54 | 153,105 |
| Nov. 13, 2019 | 13.87 | 13.87 | 13.26 | 13.67 | 13.67 | 86,181 |
| Nov. 12, 2019 | 14.55 | 14.64 | 13.75 | 13.92 | 13.92 | 251,783 |
| Nov. 11, 2019 | 15.10 | 15.23 | 14.54 | 14.57 | 14.57 | 138,390 |
| Nov. 08, 2019 | 14.35 | 15.00 | 14.35 | 14.86 | 14.86 | 196,418 |
| Nov. 07, 2019 | 13.72 | 14.31 | 13.70 | 14.29 | 14.29 | 164,124 |
| Nov. 06, 2019 | 13.62 | 13.85 | 13.40 | 13.72 | 13.72 | 85,297 |
| Nov. 05, 2019 | 13.55 | 13.74 | 13.45 | 13.54 | 13.54 | 70,193 |
| Nov. 04, 2019 | 13.48 | 13.75 | 13.47 | 13.68 | 13.68 | 104,470 |
| Nov. 01, 2019 | 13.20 | 13.56 | 13.19 | 13.40 | 13.40 | 87,724 |
| Oct. 31, 2019 | 13.46 | 13.65 | 13.03 | 13.39 | 13.39 | 168,260 |
| Oct. 30, 2019 | 12.66 | 13.40 | 12.66 | 13.38 | 13.38 | 109,491 |
| Oct. 29, 2019 | 13.02 | 13.24 | 12.51 | 12.81 | 12.81 | 307,092 |
| Oct. 28, 2019 | 13.23 | 13.64 | 13.23 | 13.41 | 13.41 | 132,941 |
| Oct. 25, 2019 | 13.11 | 13.47 | 13.11 | 13.28 | 13.28 | 220,272 |
| Oct. 24, 2019 | 13.20 | 13.24 | 13.07 | 13.20 | 13.20 | 87,023 |
| Oct. 23, 2019 | 13.09 | 13.26 | 12.92 | 13.22 | 13.22 | 90,953 |
| Oct. 22, 2019 | 13.20 | 13.30 | 12.87 | 13.11 | 13.11 | 107,011 |
| Oct. 21, 2019 | 13.30 | 13.32 | 12.96 | 13.26 | 13.26 | 169,534 |
| Oct. 18, 2019 | 13.64 | 13.67 | 13.20 | 13.20 | 13.20 | 172,840 |
| Oct. 17, 2019 | 13.63 | 13.75 | 13.23 | 13.51 | 13.51 | 290,644 |
| Oct. 16, 2019 | 13.00 | 13.59 | 12.95 | 13.33 | 13.33 | 267,035 |
| Oct. 15, 2019 | 12.80 | 13.56 | 12.72 | 13.21 | 13.21 | 527,507 |
| Oct. 11, 2019 | 12.28 | 12.83 | 12.11 | 12.72 | 12.72 | 254,756 |
| Oct. 10, 2019 | 12.58 | 12.60 | 11.96 | 12.43 | 12.43 | 337,287 |
| Oct. 09, 2019 | 12.40 | 12.70 | 12.23 | 12.63 | 12.63 | 85,557 |
| Oct. 08, 2019 | 12.29 | 12.93 | 12.02 | 12.55 | 12.55 | 282,311 |
| Oct. 07, 2019 | 12.69 | 12.77 | 12.06 | 12.43 | 12.43 | 226,945 |
| Oct. 04, 2019 | 12.50 | 12.81 | 12.25 | 12.57 | 12.57 | 426,683 |
| Oct. 03, 2019 | 11.70 | 12.44 | 11.43 | 12.30 | 12.30 | 566,358 |
| Oct. 02, 2019 | 10.51 | 11.64 | 10.40 | 11.42 | 11.42 | 395,968 |
| Oct. 01, 2019 | 10.81 | 10.85 | 10.50 | 10.73 | 10.73 | 164,120 |
| Sep. 30, 2019 | 11.20 | 11.20 | 10.50 | 10.90 | 10.90 | 243,640 |
| Sep. 27, 2019 | 11.07 | 11.07 | 10.50 | 11.05 | 11.05 | 275,030 |
| Sep. 26, 2019 | 10.95 | 11.28 | 10.80 | 11.04 | 11.04 | 181,086 |
| Sep. 25, 2019 | 10.91 | 11.02 | 10.50 | 10.64 | 10.64 | 394,320 |
| Sep. 24, 2019 | 11.55 | 11.58 | 10.88 | 11.00 | 11.00 | 323,042 |
| Sep. 23, 2019 | 11.64 | 11.66 | 11.32 | 11.64 | 11.64 | 133,727 |
| Sep. 20, 2019 | 11.47 | 11.68 | 11.25 | 11.38 | 11.38 | 79,678 |
| Sep. 19, 2019 | 11.65 | 11.99 | 11.29 | 11.45 | 11.45 | 149,068 |
| Sep. 18, 2019 | 11.69 | 11.69 | 11.26 | 11.49 | 11.49 | 398,316 |
| Sep. 17, 2019 | 12.16 | 12.36 | 11.50 | 11.53 | 11.53 | 372,019 |
| Sep. 16, 2019 | 12.72 | 12.77 | 12.15 | 12.22 | 12.22 | 245,244 |
| Sep. 13, 2019 | 12.28 | 12.85 | 12.23 | 12.54 | 12.54 | 401,370 |
| Sep. 12, 2019 | 12.29 | 12.32 | 11.95 | 12.09 | 12.09 | 486,001 |
| Sep. 11, 2019 | - | - | - | - | - | - |
| Sep. 10, 2019 | 10.88 | 11.70 | 10.88 | 11.15 | 11.15 | 944,054 |
| Sep. 09, 2019 | 11.29 | 11.29 | 10.63 | 10.90 | 10.90 | 256,894 |
| Sep. 06, 2019 | 10.60 | 11.10 | 10.51 | 11.00 | 11.00 | 501,684 |
| Sep. 05, 2019 | 10.61 | 10.75 | 10.36 | 10.56 | 10.56 | 302,132 |
| Sep. 04, 2019 | 11.08 | 11.09 | 10.37 | 10.57 | 10.57 | 462,495 |
| Sep. 03, 2019 | 10.89 | 11.13 | 10.55 | 11.00 | 11.00 | 774,354 |
| Aug. 30, 2019 | 10.40 | 10.58 | 10.31 | 10.44 | 10.44 | 115,280 |
| Aug. 29, 2019 | 10.79 | 10.95 | 10.35 | 10.38 | 10.38 | 255,014 |
| Aug. 28, 2019 | 10.15 | 10.90 | 9.91 | 10.63 | 10.63 | 512,979 |
| Aug. 27, 2019 | 10.60 | 10.60 | 10.03 | 10.28 | 10.28 | 231,493 |
| Aug. 26, 2019 | 11.00 | 11.00 | 10.36 | 10.65 | 10.65 | 246,632 |
| Aug. 23, 2019 | 11.18 | 11.44 | 10.71 | 10.78 | 10.78 | 343,598 |
| Aug. 22, 2019 | 10.94 | 11.45 | 10.78 | 11.30 | 11.30 | 379,967 |
| Aug. 21, 2019 | 11.07 | 11.10 | 10.60 | 10.84 | 10.84 | 384,492 |
| Aug. 20, 2019 | 11.27 | 11.28 | 10.23 | 11.00 | 11.00 | 1,030,076 |
| Aug. 19, 2019 | 12.17 | 12.30 | 11.02 | 11.13 | 11.13 | 623,998 |
| Aug. 16, 2019 | 12.56 | 12.74 | 11.96 | 12.11 | 12.11 | 416,505 |
| Aug. 15, 2019 | 12.86 | 13.30 | 11.84 | 12.55 | 12.55 | 709,828 |
| Aug. 14, 2019 | 12.57 | 13.24 | 12.34 | 12.85 | 12.85 | 484,831 |
| Aug. 13, 2019 | 12.21 | 13.24 | 12.05 | 12.94 | 12.94 | 458,272 |
| Aug. 12, 2019 | 12.12 | 12.47 | 11.96 | 12.01 | 12.01 | 372,067 |
| Aug. 09, 2019 | 12.95 | 13.02 | 11.96 | 12.12 | 12.12 | 509,659 |
| Aug. 08, 2019 | 14.00 | 14.09 | 12.66 | 12.82 | 12.82 | 531,167 |
| Aug. 07, 2019 | 13.95 | 14.08 | 13.65 | 13.82 | 13.82 | 197,892 |
| Aug. 06, 2019 | 14.04 | 14.31 | 13.44 | 14.25 | 14.25 | 226,521 |
| Aug. 02, 2019 | 13.41 | 13.92 | 13.15 | 13.92 | 13.92 | 110,429 |
| Aug. 01, 2019 | 13.80 | 13.90 | 13.13 | 13.20 | 13.20 | 119,910 |
| Jul. 31, 2019 | 13.93 | 14.18 | 13.75 | 13.89 | 13.89 | 86,853 |
| Jul. 30, 2019 | 13.93 | 14.04 | 13.63 | 13.86 | 13.86 | 75,441 |
| Jul. 29, 2019 | 13.80 | 14.15 | 13.42 | 13.99 | 13.99 | 98,753 |
| Jul. 26, 2019 | 13.48 | 13.83 | 13.02 | 13.75 | 13.75 | 121,418 |
| Jul. 25, 2019 | 12.60 | 13.36 | 12.40 | 13.26 | 13.26 | 190,030 |
| Jul. 24, 2019 | 12.08 | 12.74 | 11.77 | 12.59 | 12.59 | 194,948 |
| Jul. 23, 2019 | 12.50 | 12.79 | 12.07 | 12.22 | 12.22 | 156,120 |
| Jul. 22, 2019 | 13.20 | 13.42 | 12.47 | 12.75 | 12.75 | 150,711 |
| Jul. 19, 2019 | 13.60 | 13.75 | 13.01 | 13.18 | 13.18 | 122,877 |
| Jul. 18, 2019 | 14.34 | 14.62 | 13.50 | 13.65 | 13.65 | 157,370 |
| Jul. 17, 2019 | 13.95 | 14.38 | 13.85 | 14.32 | 14.32 | 142,998 |
| Jul. 16, 2019 | 13.65 | 13.87 | 13.65 | 13.80 | 13.80 | 143,135 |
| Jul. 15, 2019 | 13.60 | 13.92 | 13.41 | 13.55 | 13.55 | 166,080 |
| Jul. 12, 2019 | 12.94 | 13.58 | 12.92 | 13.55 | 13.55 | 288,402 |
| Jul. 11, 2019 | 13.70 | 14.12 | 12.80 | 12.82 | 12.82 | 286,346 |
| Jul. 10, 2019 | 13.64 | 13.66 | 13.36 | 13.44 | 13.44 | 104,872 |
| Jul. 09, 2019 | 13.95 | 14.06 | 13.52 | 13.79 | 13.79 | 137,498 |
| Jul. 08, 2019 | 14.79 | 15.00 | 14.09 | 14.32 | 14.32 | 58,201 |
| Jul. 05, 2019 | 14.80 | 14.84 | 14.60 | 14.71 | 14.71 | 31,294 |
| Jul. 04, 2019 | 14.60 | 14.81 | 14.60 | 14.71 | 14.71 | 4,958 |
| Jul. 03, 2019 | 14.99 | 14.99 | 14.63 | 14.71 | 14.71 | 40,674 |
| Jul. 02, 2019 | 14.81 | 15.08 | 14.60 | 14.99 | 14.99 | 137,679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...