Canada markets closed

Trulieve Cannabis Corp. (TRUL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
40.86-1.31 (-3.11%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202141.7142.5840.7340.8640.86161,385
Jul. 22, 202142.7043.5641.8042.1742.1746,810
Jul. 21, 202143.3144.6742.7642.8342.8370,730
Jul. 20, 202143.5044.1343.0643.5043.5094,863
Jul. 19, 202142.9543.7641.0542.7542.75209,777
Jul. 16, 202145.0145.4343.2343.4043.40167,618
Jul. 15, 202145.0345.6441.4545.5045.50402,207
Jul. 14, 202146.5547.0544.7744.7744.77148,833
Jul. 13, 202146.0147.5945.9145.9645.96235,809
Jul. 12, 202147.3247.8946.0646.0646.0671,729
Jul. 09, 202147.6048.1747.3447.5947.59101,973
Jul. 08, 202146.0047.6645.5047.1047.10125,001
Jul. 07, 202147.0247.7446.8346.9646.96166,077
Jul. 06, 202147.9848.0646.4146.4246.4293,985
Jul. 05, 202147.5047.5947.0347.5947.5910,141
Jul. 02, 202147.8848.3447.1647.4247.4271,265
Jun. 30, 202147.8947.8946.4746.4746.4773,202
Jun. 29, 202148.0048.3247.1447.8047.8085,746
Jun. 28, 202148.1048.3947.6048.0048.0053,934
Jun. 25, 202148.6349.4947.8047.9547.9592,079
Jun. 24, 202147.5048.9347.0048.3548.35245,409
Jun. 23, 202144.2847.0244.2247.0247.02119,930
Jun. 22, 202145.7046.3043.8544.3844.38155,027
Jun. 21, 202145.0045.9844.6645.5145.5151,677
Jun. 18, 202144.9745.9644.5644.6544.65166,143
Jun. 17, 202144.8644.8644.0044.1044.10189,256
Jun. 16, 202143.3045.1743.2043.8043.80283,811
Jun. 15, 202145.1745.1843.2743.3143.31104,217
Jun. 14, 202146.4546.4544.6644.7044.7070,606
Jun. 11, 202146.5747.1245.5345.8045.8091,451
Jun. 10, 202146.5546.5945.9346.1046.10110,711
Jun. 09, 202146.5547.4046.0246.0946.09105,057
Jun. 08, 202147.3547.3546.1346.3946.3967,029
Jun. 07, 202147.2347.2346.1746.7546.75118,935
Jun. 04, 202145.5547.0245.5546.7746.77163,113
Jun. 03, 202145.5046.1045.2145.9045.9098,117
Jun. 02, 202145.2246.2045.0045.7645.76163,095
Jun. 01, 202146.0046.2744.5045.0345.03158,893
May 31, 202145.8345.8343.8845.4445.4476,505
May 28, 202146.4847.0045.7445.7445.74141,354
May 27, 202146.6546.6545.8646.1546.1587,523
May 26, 202146.5046.7045.8046.0846.08112,512
May 25, 202147.0247.5045.8445.9545.95164,426
May 21, 202147.6547.6546.1846.8046.80153,585
May 20, 202147.5047.8446.7646.7646.7669,671
May 19, 202147.0248.2946.7047.2747.27101,017
May 18, 202148.8549.1148.1048.4048.4062,641
May 17, 202147.9449.5247.2148.1348.13114,103
May 14, 202148.0048.0946.8547.5247.52101,348
May 13, 202149.1649.1646.4047.3047.30201,131
May 12, 202148.3049.1547.3048.0048.00156,696
May 11, 202146.3948.6444.8047.7547.75208,190
May 10, 202147.5150.2446.2546.5946.59267,470
May 07, 202148.0150.0847.7549.7049.70104,898
May 06, 202150.2551.2447.7347.7347.73187,295
May 05, 202151.1951.7649.5050.2550.25157,451
May 04, 202152.9652.9949.3450.7750.77285,141
May 03, 202151.9053.8851.6153.2253.22304,932
Apr. 30, 202148.5051.3048.0151.1151.11224,972
Apr. 29, 202149.9550.2548.2548.3448.3496,058
Apr. 28, 202149.9950.2749.0549.9449.94146,080
Apr. 27, 202147.4149.4747.3549.3949.3994,431
Apr. 26, 202147.9048.1046.3847.3547.35166,379
Apr. 23, 202148.0550.4047.2147.5747.57230,634
Apr. 22, 202148.1449.6545.7448.0048.00304,046
Apr. 21, 202144.0647.7944.0647.7447.74221,803
Apr. 20, 202148.0048.0043.5245.0045.00351,010
Apr. 19, 202148.4049.0945.4247.1047.10427,410
Apr. 16, 202150.2550.8648.7748.7748.77179,645
Apr. 15, 202153.0953.1649.5149.8849.88155,272
Apr. 14, 202151.6552.5051.1351.7151.71182,902
Apr. 13, 202149.2851.1749.2850.7750.77162,179
Apr. 12, 202150.9151.4948.0849.6249.62503,518
Apr. 09, 202151.1552.0050.3651.1751.17254,661
Apr. 08, 202151.0052.5050.8551.4351.43629,552
Apr. 07, 202154.5055.1353.6054.2554.25171,319
Apr. 06, 202154.4555.2153.7055.1955.19364,225
Apr. 05, 202157.5858.8856.3356.3556.35132,215
Apr. 01, 202157.9959.6056.5457.0557.05123,439
Mar. 31, 202154.7658.2854.7657.1557.15253,197
Mar. 30, 202158.0358.1253.6554.8154.81590,346
Mar. 29, 202159.5161.3558.0458.0458.04109,654
Mar. 26, 202162.7063.2059.2660.7660.7690,407
Mar. 25, 202159.9362.5558.5062.3162.31121,323
Mar. 24, 202160.7362.0459.5160.2160.21133,117
Mar. 23, 202162.5063.3858.2660.2460.24318,903
Mar. 22, 202163.2264.8862.2562.3162.31104,125
Mar. 19, 202165.8866.0062.0062.9062.90176,689
Mar. 18, 202164.0866.9064.0865.4265.42223,655
Mar. 17, 202164.6665.3662.6864.3364.33146,337
Mar. 16, 202164.4166.0061.0065.6065.60203,133
Mar. 15, 202162.0064.3961.9063.8063.80172,037
Mar. 12, 202161.6861.7760.2061.7761.7785,802
Mar. 11, 202157.2762.0757.2761.8661.86128,445
Mar. 10, 202159.9360.9256.4858.1958.19106,510
Mar. 09, 202156.5659.9055.8659.2759.27108,290
Mar. 08, 202157.8558.3054.8055.1855.18152,240
Mar. 05, 202158.3558.8553.5057.5557.55299,972
Mar. 04, 202162.2962.5656.1558.3058.30258,205
Mar. 03, 202161.5063.3861.4162.3662.36200,936
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...