Canada markets close in 3 hours 45 minutes

Trulieve Cannabis Corp. (TRUL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
34.69+1.44 (+4.33%)
As of 12:13PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202133.3434.8033.2234.6934.6987,958
Oct. 19, 202132.6433.5031.6033.2533.25227,127
Oct. 18, 202133.1633.1631.9231.9831.98129,621
Oct. 15, 202133.2133.5632.0032.4232.42202,636
Oct. 14, 202134.6134.6133.4033.5033.50125,510
Oct. 13, 202134.8035.0033.8834.1634.16143,598
Oct. 12, 202136.9236.9234.2534.7534.75171,238
Oct. 08, 202137.4437.5135.9136.9236.92123,492
Oct. 07, 202137.6538.0037.0037.1537.15139,066
Oct. 06, 202137.1937.7536.6437.0337.03161,642
Oct. 05, 202135.4137.4035.4137.1237.12180,754
Oct. 04, 202134.7736.9034.7735.6535.65211,534
Oct. 01, 202134.5036.7434.2835.2035.20200,216
Sep. 30, 202134.1834.6032.2534.4634.46257,628
Sep. 29, 202135.1935.5833.5534.2334.23195,185
Sep. 28, 202136.8536.9035.1335.2135.21182,334
Sep. 27, 202136.8137.0135.9436.8236.82154,243
Sep. 24, 202135.1036.8634.3836.8636.86166,787
Sep. 23, 202135.6137.9535.5035.5835.58330,008
Sep. 22, 202134.6036.3934.1235.7035.70330,387
Sep. 21, 202132.0133.8131.2533.8033.80178,025
Sep. 20, 202132.0434.0031.5031.5031.50188,388
Sep. 17, 202134.5634.6033.5033.5133.51159,104
Sep. 16, 202132.0034.4031.5034.3034.30250,064
Sep. 15, 202130.4032.2529.5731.9131.91349,221
Sep. 14, 202131.8531.9030.0530.6030.60165,622
Sep. 13, 202132.7532.8331.0531.8531.85232,515
Sep. 10, 202132.9433.3431.6732.0032.00180,375
Sep. 09, 202133.6833.6832.8533.2533.25147,405
Sep. 08, 202133.9934.1133.4733.6833.6893,781
Sep. 07, 202135.1935.3033.8834.0034.00130,275
Sep. 03, 202133.9634.6533.9034.6534.65107,397
Sep. 02, 202133.2534.0233.2533.9533.95113,622
Sep. 01, 202134.0334.2333.2533.3833.38105,111
Aug. 31, 202134.3034.3033.1634.1034.10129,342
Aug. 30, 202134.3034.5033.9434.0134.0169,006
Aug. 27, 202134.4334.4434.1334.2834.2882,715
Aug. 26, 202135.2435.2433.9634.0534.05162,712
Aug. 25, 202134.5135.3834.5134.7034.70195,661
Aug. 24, 202133.9935.2833.6334.4434.44180,173
Aug. 23, 202134.3534.7333.5233.6033.60172,018
Aug. 20, 202135.2435.2433.8034.0634.06162,041
Aug. 19, 202135.0035.9834.5934.9334.93157,635
Aug. 18, 202134.5036.6134.2735.5035.50294,191
Aug. 17, 202135.5935.7433.9534.2034.20344,539
Aug. 16, 202136.6537.8034.4935.2035.20537,297
Aug. 13, 202139.3239.7337.1937.5037.50256,285
Aug. 12, 202140.2140.7038.6038.6538.65200,530
Aug. 11, 202140.5941.5839.8240.0440.04123,604
Aug. 10, 202142.1542.2940.9541.1141.1192,354
Aug. 09, 202142.1642.3041.9541.9941.9982,956
Aug. 06, 202141.3841.9341.1041.7941.7956,931
Aug. 05, 202139.4541.9839.4541.2341.23165,617
Aug. 04, 202140.7540.9839.5039.5039.50113,872
Aug. 03, 202141.3141.6240.2441.0041.0097,402
Jul. 30, 202140.8540.9439.8040.9040.9066,884
Jul. 29, 202141.0541.3340.4640.5540.5592,655
Jul. 28, 202139.9040.7039.6640.6840.68132,150
Jul. 27, 202140.5040.5539.0939.3839.38178,162
Jul. 26, 202140.6841.0040.1440.4140.41131,743
Jul. 23, 202141.7142.5840.7340.8640.86161,385
Jul. 22, 202142.7043.5641.8042.1742.1746,810
Jul. 21, 202143.3144.6742.7642.8342.8370,730
Jul. 20, 202143.5044.1343.0643.5043.5094,863
Jul. 19, 202142.9543.7641.0542.7542.75209,777
Jul. 16, 202145.0145.4343.2343.4043.40167,618
Jul. 15, 202145.0345.6441.4545.5045.50402,207
Jul. 14, 202146.5547.0544.7744.7744.77148,833
Jul. 13, 202146.0147.5945.9145.9645.96235,809
Jul. 12, 202147.3247.8946.0646.0646.0671,729
Jul. 09, 202147.6048.1747.3447.5947.59101,973
Jul. 08, 202146.0047.6645.5047.1047.10125,001
Jul. 07, 202147.0247.7446.8346.9646.96166,077
Jul. 06, 202147.9848.0646.4146.4246.4293,985
Jul. 05, 202147.5047.5947.0347.5947.5910,141
Jul. 02, 202147.8848.3447.1647.4247.4271,265
Jun. 30, 202147.8947.8946.4746.4746.4773,202
Jun. 29, 202148.0048.3247.1447.8047.8085,746
Jun. 28, 202148.1048.3947.6048.0048.0053,934
Jun. 25, 202148.6349.4947.8047.9547.9592,079
Jun. 24, 202147.5048.9347.0048.3548.35245,409
Jun. 23, 202144.2847.0244.2247.0247.02119,930
Jun. 22, 202145.7046.3043.8544.3844.38155,027
Jun. 21, 202145.0045.9844.6645.5145.5151,677
Jun. 18, 202144.9745.9644.5644.6544.65166,143
Jun. 17, 202144.8644.8644.0044.1044.10189,256
Jun. 16, 202143.3045.1743.2043.8043.80283,811
Jun. 15, 202145.1745.1843.2743.3143.31104,217
Jun. 14, 202146.4546.4544.6644.7044.7070,606
Jun. 11, 202146.5747.1245.5345.8045.8091,451
Jun. 10, 202146.5546.5945.9346.1046.10110,711
Jun. 09, 202146.5547.4046.0246.0946.09105,057
Jun. 08, 202147.3547.3546.1346.3946.3967,029
Jun. 07, 202147.2347.2346.1746.7546.75118,935
Jun. 04, 202145.5547.0245.5546.7746.77163,113
Jun. 03, 202145.5046.1045.2145.9045.9098,117
Jun. 02, 202145.2246.2045.0045.7645.76163,095
Jun. 01, 202146.0046.2744.5045.0345.03158,893
May 31, 202145.8345.8343.8845.4445.4476,505
May 28, 202146.4847.0045.7445.7445.74141,354
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...