Trulieve Cannabis Corp. (TRUL.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 16.21 | 16.21 | 15.62 | 15.72 | 15.72 | 65,305 |
| Apr 17, 2024 | 14.83 | 16.27 | 14.66 | 16.25 | 16.25 | 256,842 |
| Apr 16, 2024 | 15.08 | 15.13 | 14.35 | 14.97 | 14.97 | 181,997 |
| Apr 15, 2024 | 15.22 | 15.50 | 14.65 | 15.15 | 15.15 | 203,442 |
| Apr 12, 2024 | 16.42 | 16.60 | 14.63 | 15.50 | 15.50 | 285,697 |
| Apr 11, 2024 | 16.53 | 16.90 | 15.84 | 16.53 | 16.53 | 225,877 |
| Apr 10, 2024 | 16.73 | 17.30 | 16.40 | 16.50 | 16.50 | 94,060 |
| Apr 09, 2024 | 16.85 | 17.35 | 16.12 | 17.14 | 17.14 | 177,922 |
| Apr 08, 2024 | 16.75 | 17.41 | 16.53 | 16.84 | 16.84 | 172,030 |
| Apr 05, 2024 | 16.31 | 17.14 | 16.17 | 16.65 | 16.65 | 226,722 |
| Apr 04, 2024 | 17.57 | 18.56 | 15.52 | 15.89 | 15.89 | 453,560 |
| Apr 03, 2024 | 16.94 | 17.75 | 16.18 | 17.56 | 17.56 | 282,003 |
| Apr 02, 2024 | 17.60 | 17.92 | 16.50 | 17.04 | 17.04 | 399,629 |
| Apr 01, 2024 | 16.50 | 17.75 | 16.30 | 16.95 | 16.95 | 263,486 |
| Mar 28, 2024 | 16.41 | 17.35 | 16.13 | 16.78 | 16.78 | 292,997 |
| Mar 27, 2024 | 15.45 | 16.75 | 15.20 | 16.41 | 16.41 | 257,570 |
| Mar 26, 2024 | 15.00 | 16.00 | 15.00 | 15.63 | 15.63 | 218,875 |
| Mar 25, 2024 | 16.50 | 16.53 | 14.99 | 15.34 | 15.34 | 228,844 |
| Mar 22, 2024 | 16.24 | 16.85 | 15.95 | 16.07 | 16.07 | 194,282 |
| Mar 21, 2024 | 15.24 | 16.69 | 14.91 | 16.29 | 16.29 | 245,836 |
| Mar 20, 2024 | 15.90 | 15.90 | 14.97 | 15.09 | 15.09 | 201,769 |
| Mar 19, 2024 | 16.34 | 16.45 | 15.40 | 15.56 | 15.56 | 324,898 |
| Mar 18, 2024 | 15.42 | 16.17 | 15.26 | 16.17 | 16.17 | 287,884 |
| Mar 15, 2024 | 13.50 | 15.23 | 13.50 | 14.85 | 14.85 | 590,207 |
| Mar 14, 2024 | 12.84 | 13.36 | 12.84 | 13.15 | 13.15 | 114,215 |
| Mar 13, 2024 | 12.32 | 13.12 | 12.32 | 12.99 | 12.99 | 158,011 |
| Mar 12, 2024 | 12.88 | 12.89 | 12.27 | 12.58 | 12.58 | 145,238 |
| Mar 11, 2024 | 13.39 | 13.39 | 12.46 | 12.46 | 12.46 | 165,455 |
| Mar 08, 2024 | 12.75 | 13.53 | 12.75 | 13.50 | 13.50 | 178,279 |
| Mar 07, 2024 | 12.93 | 13.13 | 12.13 | 12.76 | 12.76 | 309,494 |
| Mar 06, 2024 | 13.66 | 14.19 | 12.77 | 12.83 | 12.83 | 285,678 |
| Mar 05, 2024 | 13.35 | 14.44 | 13.24 | 13.67 | 13.67 | 232,277 |
| Mar 04, 2024 | 14.17 | 14.51 | 13.73 | 13.77 | 13.77 | 169,234 |
| Mar 01, 2024 | 12.91 | 14.25 | 12.70 | 14.17 | 14.17 | 310,370 |
| Feb 29, 2024 | 13.74 | 14.39 | 13.07 | 13.07 | 13.07 | 334,065 |
| Feb 28, 2024 | 13.19 | 13.81 | 13.07 | 13.30 | 13.30 | 153,037 |
| Feb 27, 2024 | 13.26 | 13.80 | 13.12 | 13.16 | 13.16 | 108,413 |
| Feb 26, 2024 | 14.20 | 14.20 | 12.90 | 13.51 | 13.51 | 362,609 |
| Feb 23, 2024 | 12.69 | 14.11 | 12.62 | 13.92 | 13.92 | 270,198 |
| Feb 22, 2024 | 12.20 | 12.67 | 11.87 | 12.55 | 12.55 | 260,364 |
| Feb 21, 2024 | 11.44 | 12.14 | 11.44 | 12.00 | 12.00 | 218,030 |
| Feb 20, 2024 | 11.48 | 11.90 | 11.20 | 11.73 | 11.73 | 149,265 |
| Feb 16, 2024 | 11.61 | 11.62 | 10.95 | 11.53 | 11.53 | 554,398 |
| Feb 15, 2024 | 11.45 | 12.21 | 11.31 | 11.65 | 11.65 | 776,173 |
| Feb 14, 2024 | 11.75 | 11.87 | 10.89 | 11.34 | 11.34 | 837,907 |
| Feb 13, 2024 | 11.25 | 11.80 | 10.93 | 11.64 | 11.64 | 700,105 |
| Feb 12, 2024 | 13.24 | 13.32 | 11.52 | 11.65 | 11.65 | 816,133 |
| Feb 09, 2024 | 14.24 | 14.24 | 13.11 | 13.46 | 13.46 | 251,821 |
| Feb 08, 2024 | 14.78 | 14.80 | 13.10 | 14.12 | 14.12 | 649,763 |
| Feb 07, 2024 | 15.51 | 15.65 | 14.70 | 14.78 | 14.78 | 273,779 |
| Feb 06, 2024 | 14.50 | 15.94 | 14.44 | 15.70 | 15.70 | 520,612 |
| Feb 05, 2024 | 14.37 | 15.26 | 14.21 | 14.76 | 14.76 | 254,691 |
| Feb 02, 2024 | 13.90 | 15.95 | 13.46 | 15.00 | 15.00 | 757,825 |
| Feb 01, 2024 | 12.58 | 14.22 | 12.51 | 14.22 | 14.22 | 442,714 |
| Jan 31, 2024 | 13.15 | 13.30 | 12.36 | 12.70 | 12.70 | 302,240 |
| Jan 30, 2024 | 12.45 | 13.22 | 12.25 | 12.97 | 12.97 | 281,965 |
| Jan 29, 2024 | 11.88 | 12.34 | 11.38 | 12.30 | 12.30 | 278,880 |
| Jan 26, 2024 | 11.21 | 12.10 | 11.21 | 11.71 | 11.71 | 290,839 |
| Jan 25, 2024 | 11.01 | 11.53 | 10.74 | 11.47 | 11.47 | 308,663 |
| Jan 24, 2024 | 9.84 | 11.25 | 9.82 | 11.11 | 11.11 | 539,841 |
| Jan 23, 2024 | 9.70 | 10.08 | 9.70 | 9.88 | 9.88 | 224,681 |
| Jan 22, 2024 | 9.16 | 10.09 | 8.98 | 9.99 | 9.99 | 517,748 |
| Jan 19, 2024 | 8.56 | 9.21 | 8.35 | 9.09 | 9.09 | 190,591 |
| Jan 18, 2024 | 9.18 | 9.30 | 8.48 | 8.48 | 8.48 | 194,415 |
| Jan 17, 2024 | 9.08 | 9.47 | 8.90 | 9.15 | 9.15 | 206,573 |
| Jan 16, 2024 | 9.15 | 9.37 | 8.76 | 9.23 | 9.23 | 488,370 |
| Jan 15, 2024 | 8.49 | 9.26 | 8.49 | 9.22 | 9.22 | 151,419 |
| Jan 12, 2024 | 7.46 | 8.20 | 7.46 | 8.15 | 8.15 | 371,456 |
| Jan 11, 2024 | 7.27 | 7.73 | 7.27 | 7.43 | 7.43 | 236,785 |
| Jan 10, 2024 | 7.87 | 7.87 | 7.33 | 7.35 | 7.35 | 209,112 |
| Jan 09, 2024 | 8.00 | 8.13 | 7.73 | 7.87 | 7.87 | 79,911 |
| Jan 08, 2024 | 7.95 | 8.18 | 7.80 | 8.01 | 8.01 | 166,668 |
| Jan 05, 2024 | 7.20 | 8.06 | 7.00 | 7.92 | 7.92 | 269,673 |
| Jan 04, 2024 | 7.14 | 7.48 | 7.08 | 7.23 | 7.23 | 228,456 |
| Jan 03, 2024 | 6.94 | 7.40 | 6.74 | 7.09 | 7.09 | 309,905 |
| Jan 02, 2024 | 6.85 | 7.08 | 6.71 | 6.87 | 6.87 | 103,974 |
| Dec 29, 2023 | 6.91 | 7.08 | 6.79 | 6.85 | 6.85 | 83,360 |
| Dec 28, 2023 | 6.96 | 7.23 | 6.87 | 6.92 | 6.92 | 120,022 |
| Dec 27, 2023 | 6.89 | 7.25 | 6.74 | 6.93 | 6.93 | 219,800 |
| Dec 22, 2023 | 6.39 | 6.81 | 6.32 | 6.70 | 6.70 | 206,204 |
| Dec 21, 2023 | 6.64 | 6.64 | 6.31 | 6.38 | 6.38 | 171,479 |
| Dec 20, 2023 | 6.66 | 6.75 | 6.53 | 6.59 | 6.59 | 181,914 |
| Dec 19, 2023 | 6.79 | 6.95 | 6.75 | 6.80 | 6.80 | 76,817 |
| Dec 18, 2023 | 7.19 | 7.20 | 6.83 | 6.86 | 6.86 | 107,223 |
| Dec 15, 2023 | 7.20 | 7.20 | 6.78 | 7.13 | 7.13 | 94,151 |
| Dec 14, 2023 | 7.06 | 7.07 | 6.77 | 6.96 | 6.96 | 129,930 |
| Dec 13, 2023 | 6.69 | 7.11 | 6.40 | 7.10 | 7.10 | 198,250 |
| Dec 12, 2023 | 7.51 | 7.68 | 6.51 | 6.51 | 6.51 | 346,675 |
| Dec 11, 2023 | 8.23 | 8.32 | 7.59 | 7.61 | 7.61 | 331,092 |
| Dec 08, 2023 | 8.10 | 8.24 | 7.95 | 8.24 | 8.24 | 202,072 |
| Dec 07, 2023 | 8.06 | 8.16 | 7.95 | 8.15 | 8.15 | 211,282 |
| Dec 06, 2023 | 7.88 | 8.19 | 7.76 | 8.04 | 8.04 | 307,939 |
| Dec 05, 2023 | 8.07 | 8.07 | 7.77 | 7.82 | 7.82 | 182,991 |
| Dec 04, 2023 | 7.46 | 8.50 | 7.43 | 8.00 | 8.00 | 348,067 |
| Dec 01, 2023 | 7.52 | 7.82 | 7.30 | 7.48 | 7.48 | 122,480 |
| Nov 30, 2023 | 7.27 | 7.56 | 7.24 | 7.52 | 7.52 | 74,591 |
| Nov 29, 2023 | 7.40 | 7.56 | 7.32 | 7.33 | 7.33 | 128,866 |
| Nov 28, 2023 | 7.43 | 7.53 | 7.25 | 7.46 | 7.46 | 113,877 |
| Nov 27, 2023 | 7.42 | 7.61 | 7.34 | 7.46 | 7.46 | 92,924 |
| Nov 24, 2023 | 7.83 | 7.83 | 7.36 | 7.44 | 7.44 | 71,535 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.