Trulieve Cannabis Corp. (TRUL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

57.55-0.75 (-1.29%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	58.35	58.85	53.50	57.55	57.55	322,504
Mar. 04, 2021	62.29	62.56	56.15	58.30	58.30	258,205
Mar. 03, 2021	61.50	63.38	61.41	62.36	62.36	200,936
Mar. 02, 2021	60.00	62.59	58.87	61.00	61.00	229,656
Mar. 01, 2021	59.63	61.80	59.00	59.07	59.07	198,907
Feb. 26, 2021	57.56	59.31	55.48	59.14	59.14	105,800
Feb. 25, 2021	58.21	59.47	54.57	58.29	58.29	198,571
Feb. 24, 2021	59.20	59.80	58.29	58.91	58.91	144,395
Feb. 23, 2021	57.00	60.27	51.90	58.65	58.65	358,982
Feb. 22, 2021	60.09	60.39	58.60	58.63	58.63	109,662
Feb. 19, 2021	61.75	61.75	59.64	60.10	60.10	282,189
Feb. 18, 2021	61.75	62.47	59.67	59.72	59.72	108,394
Feb. 17, 2021	63.04	64.25	59.88	60.89	60.89	168,367
Feb. 16, 2021	61.50	64.23	61.50	63.13	63.13	143,490
Feb. 12, 2021	60.00	64.05	59.59	60.50	60.50	192,479
Feb. 11, 2021	63.50	64.78	58.64	60.17	60.17	443,612
Feb. 10, 2021	65.90	67.45	61.20	64.78	64.78	335,144
Feb. 09, 2021	66.00	66.00	61.47	63.19	63.19	305,578
Feb. 08, 2021	60.19	63.17	59.06	63.06	63.06	264,263
Feb. 05, 2021	59.00	60.40	58.14	58.99	58.99	230,925
Feb. 04, 2021	55.59	58.21	55.00	57.97	57.97	190,740
Feb. 03, 2021	55.00	57.54	54.50	54.50	54.50	281,145
Feb. 02, 2021	52.00	55.90	52.00	53.95	53.95	287,861
Feb. 01, 2021	49.62	51.67	49.40	51.48	51.48	235,888
Jan. 29, 2021	51.90	52.45	49.39	50.82	50.82	168,481
Jan. 28, 2021	50.00	53.31	48.69	50.95	50.95	274,006
Jan. 27, 2021	51.77	53.02	47.90	50.96	50.96	331,168
Jan. 26, 2021	55.43	56.00	53.56	53.75	53.75	113,007
Jan. 25, 2021	54.03	55.60	53.31	55.25	55.25	230,080
Jan. 22, 2021	54.90	55.59	52.60	54.77	54.77	258,105
Jan. 21, 2021	55.68	56.49	54.91	55.48	55.48	95,515
Jan. 20, 2021	55.55	56.75	55.55	56.13	56.13	82,514
Jan. 19, 2021	55.50	57.24	54.12	55.53	55.53	148,654
Jan. 18, 2021	55.92	55.92	54.25	55.46	55.46	22,272
Jan. 15, 2021	58.99	58.99	52.60	55.00	55.00	405,351
Jan. 14, 2021	60.00	60.91	56.70	57.19	57.19	316,381
Jan. 13, 2021	54.18	59.18	54.00	58.00	58.00	369,835
Jan. 12, 2021	51.68	54.26	51.68	53.00	53.00	254,855
Jan. 11, 2021	51.00	52.28	49.25	51.93	51.93	309,278
Jan. 08, 2021	49.50	51.00	46.65	50.97	50.97	677,363
Jan. 07, 2021	48.34	50.56	47.96	49.21	49.21	353,701
Jan. 06, 2021	48.22	49.81	45.54	47.29	47.29	499,406
Jan. 05, 2021	42.76	44.75	42.10	43.78	43.78	193,962
Jan. 04, 2021	39.26	42.77	39.26	42.70	42.70	190,707
Dec. 31, 2020	41.20	41.78	40.12	40.20	40.20	100,227
Dec. 30, 2020	41.15	41.81	41.15	41.44	41.44	47,656
Dec. 29, 2020	40.97	41.99	40.97	41.40	41.40	125,385
Dec. 24, 2020	41.00	41.16	40.70	40.85	40.85	50,120
Dec. 23, 2020	41.27	41.27	40.54	40.91	40.91	107,168
Dec. 22, 2020	40.50	41.20	40.19	40.51	40.51	136,407
Dec. 21, 2020	41.12	41.85	40.28	40.55	40.55	219,380
Dec. 18, 2020	41.96	42.30	41.46	41.88	41.88	192,825
Dec. 17, 2020	41.05	42.16	41.01	41.86	41.86	161,178
Dec. 16, 2020	39.28	41.12	39.00	41.10	41.10	298,493
Dec. 15, 2020	38.19	39.24	38.19	39.10	39.10	270,292
Dec. 14, 2020	39.00	39.24	38.43	38.55	38.55	197,162
Dec. 11, 2020	38.01	40.01	38.01	39.07	39.07	329,603
Dec. 10, 2020	38.85	38.85	37.50	38.19	38.19	120,502
Dec. 09, 2020	37.90	39.13	37.78	38.99	38.99	209,157
Dec. 08, 2020	37.19	37.94	36.00	37.75	37.75	402,647
Dec. 07, 2020	38.70	38.95	37.59	37.59	37.59	258,381
Dec. 04, 2020	38.31	38.88	38.24	38.76	38.76	310,149
Dec. 03, 2020	38.60	38.85	38.00	38.17	38.17	282,582
Dec. 02, 2020	38.87	39.06	38.44	38.55	38.55	351,451
Dec. 01, 2020	38.92	39.55	38.44	38.99	38.99	234,497
Nov. 30, 2020	37.87	38.87	37.23	38.39	38.39	349,377
Nov. 27, 2020	37.35	37.75	36.55	37.48	37.48	232,953
Nov. 26, 2020	36.70	37.24	36.41	37.10	37.10	53,113
Nov. 25, 2020	35.81	37.41	35.00	36.42	36.42	339,383
Nov. 24, 2020	35.10	36.56	34.68	35.72	35.72	354,489
Nov. 23, 2020	32.08	33.99	32.08	33.99	33.99	304,153
Nov. 20, 2020	34.99	34.99	32.20	32.50	32.50	442,313
Nov. 19, 2020	35.01	35.51	34.63	34.65	34.65	186,137
Nov. 18, 2020	35.65	35.79	35.18	35.35	35.35	399,730
Nov. 17, 2020	35.50	35.93	33.11	35.50	35.50	511,969
Nov. 16, 2020	35.68	35.90	35.18	35.30	35.30	385,074
Nov. 13, 2020	35.67	36.10	35.09	35.85	35.85	218,026
Nov. 12, 2020	33.95	36.04	33.95	35.25	35.25	307,453
Nov. 11, 2020	33.85	34.47	33.55	34.45	34.45	332,700
Nov. 10, 2020	35.20	35.20	33.51	34.54	34.54	323,571
Nov. 09, 2020	34.88	36.00	34.52	34.80	34.80	434,912
Nov. 06, 2020	32.61	33.75	32.60	33.61	33.61	494,276
Nov. 05, 2020	32.63	32.63	31.72	32.46	32.46	336,667
Nov. 04, 2020	30.54	32.92	29.88	31.31	31.31	497,003
Nov. 03, 2020	32.83	32.86	31.08	31.62	31.62	341,333
Nov. 02, 2020	31.69	32.90	31.55	32.68	32.68	402,310
Oct. 30, 2020	31.07	31.64	30.46	31.34	31.34	196,204
Oct. 29, 2020	29.69	31.18	29.69	31.09	31.09	193,982
Oct. 28, 2020	30.60	31.04	29.09	30.00	30.00	292,997
Oct. 27, 2020	31.24	31.81	31.00	31.21	31.21	115,317
Oct. 26, 2020	31.08	31.92	29.73	31.26	31.26	276,399
Oct. 23, 2020	31.26	32.00	30.60	31.61	31.61	271,068
Oct. 22, 2020	29.60	31.26	29.22	31.08	31.08	669,860
Oct. 21, 2020	28.17	29.53	27.37	29.42	29.42	384,169
Oct. 20, 2020	27.84	28.69	27.84	28.00	28.00	234,095
Oct. 19, 2020	28.82	28.85	27.70	27.91	27.91	285,866
Oct. 16, 2020	28.85	28.89	28.49	28.65	28.65	104,247
Oct. 15, 2020	28.64	28.80	28.02	28.70	28.70	337,090
Oct. 14, 2020	28.95	29.08	28.50	28.76	28.76	177,565
Oct. 13, 2020	28.45	29.06	28.22	28.82	28.82	507,934
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Trulieve Cannabis Corp. (TRUL.CN)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)