Canada markets open in 1 hour 19 minutes

Trulieve Cannabis Corp. (TRUL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
17.56-0.01 (-0.06%)
At close: 03:59PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.000.000.0017.5617.56-
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
Oct 26, 202215.2515.5514.8014.8614.8684,261
Oct 25, 202214.9315.9414.7615.0015.00129,613
Oct 24, 202215.4615.4814.9214.9214.9255,476
Oct 21, 202215.0315.9315.0315.5315.53157,479
Oct 20, 202214.9915.7314.6215.2615.26267,080
Oct 19, 202214.4615.6114.2914.9314.93151,238
Oct 18, 202213.9814.7313.9714.4014.40220,729
Oct 17, 202213.5014.1113.0014.0414.04198,927
Oct 14, 202213.9914.4313.4313.5013.50181,220
Oct 13, 202213.6214.4513.2713.8713.87256,817
Oct 12, 202214.9414.9613.8213.8213.82214,676
Oct 11, 202215.9316.1514.1614.6014.60425,391
Oct 07, 202218.0018.5416.3016.7016.70971,732
Oct 06, 202211.8116.8711.7616.5016.50392,412
Oct 05, 202212.2112.3011.7611.9811.98116,539
Oct 04, 202211.9712.5211.9412.3512.35170,745
Oct 03, 202212.2912.2911.6511.8211.82142,978
Sept 30, 202211.9112.1511.6711.7311.7389,222
Sept 29, 202212.3912.4011.7211.9411.94105,553
Sept 28, 202212.0012.5911.7012.3212.32137,588
Sept 27, 202212.5312.5311.5411.9311.93178,860
Sept 26, 202212.5513.1212.1812.1812.18292,157
Sept 23, 202213.1313.4012.4912.5112.51185,532
Sept 22, 202213.8514.1013.2813.3513.35133,729
Sept 21, 202214.0014.4513.9214.0014.00142,946
Sept 20, 202214.6314.6613.7813.8113.81141,708
Sept 19, 202214.8515.1014.2514.2714.27102,839
Sept 16, 202215.3915.4514.8014.8514.85106,913
Sept 15, 202215.8915.8915.3815.4715.4790,605
Sept 14, 202216.1016.1015.5115.7415.74141,259
Sept 13, 202216.1016.3415.8815.8915.89162,719
Sept 12, 202217.5017.5516.3316.5516.55273,470
Sept 09, 202217.6218.0117.2717.6217.6276,258
Sept 08, 202217.3317.7317.1017.7217.72129,288
Sept 07, 202217.8418.2217.4017.5117.51141,022
Sept 06, 202219.0119.3717.8517.9117.9170,185
Sept 02, 202219.0819.5418.5719.0319.03106,093
Sept 01, 202218.7918.9218.2218.8518.85153,650
Aug 31, 202218.5919.1718.4618.6118.61197,702
Aug 30, 202219.1419.6918.3318.7018.70234,835
Aug 29, 202218.3319.7718.0419.2319.23249,183
Aug 26, 202218.1018.7417.7818.7418.74359,261
Aug 25, 202217.0518.5317.0518.4718.47592,817
Aug 24, 202215.9517.4915.9517.4717.47270,764
Aug 23, 202216.0916.5316.0016.0816.08136,930
Aug 22, 202216.5016.6316.0316.0916.09235,383
Aug 19, 202216.8117.0316.5516.6716.67194,179
Aug 18, 202216.5817.0416.5016.9016.90172,826
Aug 17, 202217.0217.1516.5016.6716.67163,961
Aug 16, 202216.9017.0816.5916.9416.94132,731
Aug 15, 202216.9916.9916.5216.9016.90187,159
Aug 12, 202216.3216.8616.3216.7816.7884,747
Aug 11, 202216.6016.9416.3616.5816.58194,738
Aug 10, 202216.4917.0016.2616.6016.60236,750
Aug 09, 202216.8717.6316.4817.2017.20218,782
Aug 08, 202217.2517.6016.5816.8416.84163,308
Aug 05, 202216.3017.1116.1317.0017.00197,049
Aug 04, 202217.2617.4216.1116.1116.11107,012
Aug 03, 202217.0017.5417.0017.0217.0264,357
Aug 02, 202216.2517.4716.0617.2817.28186,042
Jul 29, 202216.5116.6516.1916.4016.4048,398
Jul 28, 202216.5216.6416.3116.6316.6370,541
Jul 27, 202217.2217.2216.5316.5316.53112,767
Jul 26, 202217.7917.7916.7317.4017.40174,921
Jul 25, 202217.4217.9516.9417.8817.88172,732
Jul 22, 202217.4217.6916.5117.4317.43160,018
Jul 21, 202217.0017.6616.3117.6617.66197,678
Jul 20, 202216.0417.7716.0416.7016.70354,194
Jul 19, 202215.6416.3715.2716.3716.37185,759
Jul 18, 202215.9516.0715.1515.6615.66121,654
Jul 15, 202215.8816.2015.5515.6115.61161,298
Jul 14, 202214.8716.2814.5516.2616.26262,650
Jul 13, 202214.8615.2914.6314.6814.6885,528
Jul 12, 202214.6615.1814.6415.1415.1480,571
Jul 11, 202215.3715.3714.5514.6314.63122,267
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...