Canada markets closed

Trulieve Cannabis Corp. (TRUL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
8.36+0.20 (+2.45%)
At close: 03:59PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20238.378.488.038.368.36174,101
Mar 20, 20238.278.548.168.168.16135,786
Mar 17, 20238.508.548.338.368.36203,785
Mar 16, 20238.418.968.348.408.40456,923
Mar 15, 20238.408.418.158.358.35146,705
Mar 14, 20238.298.568.298.458.45143,286
Mar 13, 20238.178.388.178.338.33173,817
Mar 10, 20238.338.498.278.358.35251,059
Mar 09, 20238.348.788.348.478.47177,450
Mar 08, 20238.538.898.368.698.69343,841
Mar 07, 20238.989.148.809.029.02272,185
Mar 06, 20238.729.058.719.049.04175,988
Mar 03, 20238.588.848.578.838.83155,534
Mar 02, 20238.368.888.368.518.51149,829
Mar 01, 20238.458.708.378.498.49249,855
Feb 28, 20238.388.798.318.658.65142,252
Feb 27, 20238.428.608.268.298.2967,898
Feb 24, 20238.598.608.308.378.37138,865
Feb 23, 20238.708.878.468.518.51129,573
Feb 22, 20239.339.338.548.658.65132,471
Feb 21, 20239.379.408.759.279.2775,394
Feb 17, 20239.629.629.159.409.40127,178
Feb 16, 20238.979.508.719.409.40254,156
Feb 15, 20238.598.998.498.998.99144,546
Feb 14, 20238.138.618.138.538.53151,473
Feb 13, 20238.338.378.098.238.2393,851
Feb 10, 20238.218.548.148.398.39209,450
Feb 09, 20238.508.528.138.168.16142,582
Feb 08, 20238.568.608.448.478.4776,206
Feb 07, 20238.798.928.528.558.55124,022
Feb 06, 20238.838.868.768.808.8020,725
Feb 03, 20238.999.168.778.828.82183,009
Feb 02, 20239.019.298.888.908.90196,497
Feb 01, 20238.909.268.638.908.90375,886
Jan 31, 20238.819.008.518.998.99310,691
Jan 30, 20238.598.838.548.658.65124,007
Jan 27, 20238.258.898.208.548.54200,203
Jan 26, 20238.458.558.088.248.24449,289
Jan 25, 20238.858.878.388.448.44473,105
Jan 24, 20238.929.088.868.888.88334,974
Jan 23, 20239.129.268.959.009.00275,897
Jan 20, 20239.169.459.059.109.10320,988
Jan 19, 20239.509.589.219.219.21250,814
Jan 18, 20239.849.859.449.509.50223,826
Jan 17, 20239.999.999.659.689.68155,544
Jan 16, 20239.769.969.759.959.9541,225
Jan 13, 20239.859.909.659.699.69118,094
Jan 12, 20239.8010.019.609.799.79216,905
Jan 11, 20239.5710.069.579.759.75208,087
Jan 10, 20239.659.729.459.659.65117,104
Jan 09, 20239.9010.129.559.559.55199,881
Jan 06, 202310.3110.319.839.909.9097,736
Jan 05, 20239.8110.229.7710.0410.04102,822
Jan 04, 20239.9510.269.809.839.83147,882
Jan 03, 202310.6910.719.929.959.95116,555
Dec 30, 202210.2910.429.9110.2610.26393,396
Dec 29, 20229.5610.509.4510.5010.50425,667
Dec 28, 20229.7510.309.159.449.44490,574
Dec 23, 20229.0910.509.0910.4510.45673,604
Dec 22, 20228.999.408.729.239.23437,092
Dec 21, 20229.339.508.849.019.01496,499
Dec 20, 20229.9910.569.129.319.31772,540
Dec 19, 202211.9912.009.919.959.95661,744
Dec 16, 202211.7112.9711.4012.1012.10942,139
Dec 15, 202212.0512.9011.6011.6111.61415,663
Dec 14, 202212.5912.7112.0912.1512.15307,062
Dec 13, 202214.0314.0812.5412.6212.62363,897
Dec 12, 202215.0415.5913.5413.5913.59307,153
Dec 09, 202215.0515.9214.8715.4015.40240,172
Dec 08, 202216.5516.5514.6715.1815.18553,960
Dec 07, 202218.0118.0216.1016.9016.90352,620
Dec 06, 202220.3620.4517.7018.8718.87468,455
Dec 05, 202219.5521.6019.4520.3620.36669,019
Dec 02, 202218.0919.8417.6319.6319.63359,189
Dec 01, 202217.3718.6016.6018.5018.50237,804
Nov 30, 202217.4117.5617.0817.5617.56320,665
Nov 29, 202217.3417.6317.0817.5717.57295,181
Nov 28, 202217.3517.7717.0617.6017.60158,516
Nov 25, 202217.3317.5717.1517.4017.4034,455
Nov 24, 202217.1417.6817.1317.6817.686,697
Nov 23, 202216.0117.3815.9717.3817.38212,556
Nov 22, 202216.2016.4015.9916.3716.3754,075
Nov 21, 202216.8016.9716.1216.3816.38141,709
Nov 18, 202216.7617.1516.4417.1217.12149,167
Nov 17, 202216.6017.2016.4617.2017.2087,010
Nov 16, 202216.6817.2915.9617.2717.27163,423
Nov 15, 202215.3916.6315.2016.6316.63347,724
Nov 14, 202214.9915.9614.6614.8714.87291,838
Nov 11, 202214.8315.2014.4414.7814.78426,286
Nov 10, 202215.0015.8514.6514.9314.93565,962
Nov 09, 202214.6015.7514.6015.2515.25361,382
Nov 08, 202214.2514.8014.1614.6014.60305,129
Nov 07, 202214.7515.0914.0714.2914.2991,853
Nov 04, 202215.3015.3314.8414.8914.89159,150
Nov 03, 202215.1715.5214.5715.1015.1094,231
Nov 02, 202215.6215.6214.8315.0215.02146,786
Nov 01, 202216.0816.0815.2315.5815.58117,805
Oct 31, 202214.8016.2814.2015.8815.88305,772
Oct 28, 202214.3314.7114.1914.5514.55119,598
Oct 27, 202214.8314.8414.1614.4214.42160,552
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...