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
12.56+0.56 (+4.67%)
As of 12:15PM EST. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202412.2012.6011.8712.5612.56158,141
Feb 21, 202411.4412.1411.4412.0012.00218,030
Feb 20, 202411.4811.9011.2011.7311.73149,265
Feb 16, 202411.6111.6210.9511.5311.53554,398
Feb 15, 202411.4512.2111.3111.6511.65776,173
Feb 14, 202411.7511.8710.8911.3411.34837,907
Feb 13, 202411.2511.8010.9311.6411.64700,105
Feb 12, 202413.2413.3211.5211.6511.65816,133
Feb 09, 202414.2414.2413.1113.4613.46251,821
Feb 08, 202414.7814.8013.1014.1214.12649,763
Feb 07, 202415.5115.6514.7014.7814.78273,779
Feb 06, 202414.5015.9414.4415.7015.70520,612
Feb 05, 202414.3715.2614.2114.7614.76254,691
Feb 02, 202413.9015.9513.4615.0015.00757,825
Feb 01, 202412.5814.2212.5114.2214.22442,714
Jan 31, 202413.1513.3012.3612.7012.70302,240
Jan 30, 202412.4513.2212.2512.9712.97281,965
Jan 29, 202411.8812.3411.3812.3012.30278,880
Jan 26, 202411.2112.1011.2111.7111.71290,839
Jan 25, 202411.0111.5310.7411.4711.47308,663
Jan 24, 20249.8411.259.8211.1111.11539,841
Jan 23, 20249.7010.089.709.889.88224,681
Jan 22, 20249.1610.098.989.999.99517,748
Jan 19, 20248.569.218.359.099.09190,591
Jan 18, 20249.189.308.488.488.48194,415
Jan 17, 20249.089.478.909.159.15206,573
Jan 16, 20249.159.378.769.239.23488,370
Jan 15, 20248.499.268.499.229.22151,419
Jan 12, 20247.468.207.468.158.15371,456
Jan 11, 20247.277.737.277.437.43236,785
Jan 10, 20247.877.877.337.357.35209,112
Jan 09, 20248.008.137.737.877.8779,911
Jan 08, 20247.958.187.808.018.01166,668
Jan 05, 20247.208.067.007.927.92269,673
Jan 04, 20247.147.487.087.237.23228,456
Jan 03, 20246.947.406.747.097.09309,905
Jan 02, 20246.857.086.716.876.87103,974
Dec 29, 20236.917.086.796.856.8583,360
Dec 28, 20236.967.236.876.926.92120,022
Dec 27, 20236.897.256.746.936.93219,800
Dec 22, 20236.396.816.326.706.70206,204
Dec 21, 20236.646.646.316.386.38171,479
Dec 20, 20236.666.756.536.596.59181,914
Dec 19, 20236.796.956.756.806.8076,817
Dec 18, 20237.197.206.836.866.86107,223
Dec 15, 20237.207.206.787.137.1394,151
Dec 14, 20237.067.076.776.966.96129,930
Dec 13, 20236.697.116.407.107.10198,250
Dec 12, 20237.517.686.516.516.51346,675
Dec 11, 20238.238.327.597.617.61331,092
Dec 08, 20238.108.247.958.248.24202,072
Dec 07, 20238.068.167.958.158.15211,282
Dec 06, 20237.888.197.768.048.04307,939
Dec 05, 20238.078.077.777.827.82182,991
Dec 04, 20237.468.507.438.008.00348,067
Dec 01, 20237.527.827.307.487.48122,480
Nov 30, 20237.277.567.247.527.5274,591
Nov 29, 20237.407.567.327.337.33128,866
Nov 28, 20237.437.537.257.467.46113,877
Nov 27, 20237.427.617.347.467.4692,924
Nov 24, 20237.837.837.367.447.4471,535
Nov 23, 20237.857.857.807.807.804,156
Nov 22, 20237.908.017.647.867.86114,119
Nov 21, 20237.417.907.347.907.90127,016
Nov 20, 20237.697.727.467.487.48156,730
Nov 17, 20237.217.737.217.737.73216,335
Nov 16, 20237.687.687.207.307.30100,115
Nov 15, 20237.607.807.377.587.58130,963
Nov 14, 20237.898.087.547.587.58194,843
Nov 13, 20237.407.977.167.807.80149,701
Nov 10, 20236.947.456.927.447.44120,608
Nov 09, 20237.007.156.766.886.88194,526
Nov 08, 20236.697.006.506.756.75150,191
Nov 07, 20236.456.706.366.536.5352,204
Nov 06, 20236.516.726.356.406.4067,947
Nov 03, 20236.426.756.326.506.5067,653
Nov 02, 20236.126.666.106.506.50165,752
Nov 01, 20236.206.326.006.136.13101,469
Oct 31, 20235.506.245.506.246.24176,149
Oct 30, 20235.375.675.325.505.50174,463
Oct 27, 20235.325.605.255.405.40242,135
Oct 26, 20235.885.885.225.225.22298,479
Oct 25, 20236.316.315.745.905.90183,213
Oct 24, 20236.546.646.136.236.23154,434
Oct 23, 20236.656.786.446.446.4498,868
Oct 20, 20236.756.886.506.796.7983,837
Oct 19, 20236.876.986.716.956.9588,235
Oct 18, 20237.017.456.676.906.90206,989
Oct 17, 20236.797.506.727.127.12157,881
Oct 16, 20236.757.046.676.836.8366,101
Oct 13, 20236.857.316.716.876.87226,369
Oct 12, 20237.027.276.746.856.8574,706
Oct 11, 20236.907.106.666.966.96104,672
Oct 10, 20237.107.156.846.846.84101,732
Oct 06, 20236.767.266.687.037.03173,321
Oct 05, 20237.457.456.836.906.90282,476
Oct 04, 20237.948.107.307.407.40239,981
Oct 03, 20238.318.357.957.987.98198,303
Oct 02, 20238.458.548.248.438.43182,620
Sept 29, 20238.308.608.198.258.25207,910
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...