TRUL.CN - Trulieve Cannabis Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201913.2013.4212.4712.7512.75150,711
Jul 19, 201913.6013.7513.0113.1813.18122,877
Jul 18, 201914.3414.6213.5013.6513.65157,370
Jul 17, 201913.9514.3813.8514.3214.32142,998
Jul 16, 201913.6513.8713.6513.8013.80143,135
Jul 15, 201913.6013.9213.4113.5513.55166,080
Jul 12, 201912.9413.5812.9213.5513.55288,402
Jul 11, 201913.7014.1212.8012.8212.82286,346
Jul 10, 201913.6413.6613.3613.4413.44104,872
Jul 09, 201913.9514.0613.5213.7913.79137,498
Jul 08, 201914.7915.0014.0914.3214.3258,201
Jul 05, 201914.8014.8414.6014.7114.7131,294
Jul 04, 201914.6014.8114.6014.7114.714,958
Jul 03, 201914.9914.9914.6314.7114.7140,674
Jul 02, 201914.8115.0814.6014.9914.99137,679
Jun 28, 201913.9914.4113.9314.4114.4196,014
Jun 27, 201913.9714.4513.6413.9113.91141,627
Jun 26, 201913.9013.9213.5413.6613.6670,437
Jun 25, 201914.0914.2013.5713.6013.6060,738
Jun 24, 201914.7214.7913.9313.9313.93116,055
Jun 21, 201914.8614.8614.2214.7414.74202,299
Jun 20, 201914.5015.1714.5015.0315.03253,156
Jun 19, 201914.5714.6514.0014.4114.4182,878
Jun 18, 201913.8914.4813.8914.4814.4897,961
Jun 17, 201913.6414.0813.4213.8413.8494,665
Jun 14, 201913.3513.6513.3513.5013.5061,201
Jun 13, 201914.1214.2413.5513.6413.64136,427
Jun 12, 201914.6514.7414.2514.2614.2698,185
Jun 11, 201914.6714.7814.2814.7514.75124,698
Jun 10, 201914.8514.9014.3514.3514.35152,663
Jun 07, 201914.2914.6014.2314.5114.5189,440
Jun 06, 201914.8914.9114.0314.0914.09167,628
Jun 05, 201914.1814.7414.0214.6514.65153,481
Jun 04, 201914.1414.3813.9614.0114.01106,742
Jun 03, 201914.9715.0013.6213.8713.87317,362
May 31, 201915.4315.6614.8814.9614.96309,679
May 30, 201916.8417.2015.8116.0016.00264,841
May 29, 201917.9518.0716.4116.6616.66323,972
May 28, 201916.7517.5016.7517.3917.39245,165
May 27, 201916.7316.7316.4016.7016.7029,508
May 24, 201916.4717.0516.1816.4016.40140,074
May 23, 201916.7616.9616.2216.4316.4370,630
May 22, 201917.2517.2516.7616.8516.8566,931
May 21, 201916.7817.3316.2616.9816.98133,125
May 17, 201916.4016.6516.1716.3516.3576,068
May 16, 201915.6116.6415.5816.4416.44211,027
May 15, 201915.5015.8915.0915.6515.65260,920
May 14, 201915.2815.8714.9615.6515.65363,315
May 13, 201915.7616.0014.5514.8714.87474,000
May 10, 201917.1017.1016.2216.2316.23231,483
May 09, 201917.3217.4116.6617.0917.0995,364
May 08, 201917.2517.6017.0017.2117.21119,500
May 07, 201917.7817.7817.3517.4017.4057,271
May 06, 201916.9618.1016.9617.8217.82150,362
May 03, 201917.5017.7317.2617.4517.45121,819
May 02, 201917.5117.6617.0917.4617.4695,501
May 01, 201917.5617.9217.3917.8517.85203,352
Apr 30, 201917.4017.5517.1517.2617.26154,164
Apr 29, 201918.2018.2017.4217.5317.53261,800
Apr 26, 201917.5018.5017.3318.0018.00298,956
Apr 25, 201918.1018.6317.5217.5917.59415,485
Apr 24, 201919.0119.4318.4518.8018.80211,269
Apr 23, 201919.8919.9019.1519.5519.55132,671
Apr 22, 201919.2519.9819.2319.9019.90347,654
Apr 18, 201919.6020.6419.0519.2019.20515,413
Apr 17, 201918.2818.9518.0418.6818.68202,781
Apr 16, 201917.3418.1017.3017.9817.98399,878
Apr 15, 201917.2517.6016.4317.0017.00567,175
Apr 12, 201918.0018.8017.2417.5217.52600,833
Apr 11, 201920.9621.1818.2018.7118.711,004,744
Apr 10, 201919.0620.1319.0619.4019.40289,474
Apr 09, 201920.3220.4619.1019.5119.51314,766
Apr 08, 201919.9020.5119.7420.2720.27302,086
Apr 05, 201919.4719.9718.8319.6019.60331,547
Apr 04, 201921.0121.6518.6919.7819.78801,556
Apr 03, 201919.4521.1119.4520.6520.65732,037
Apr 02, 201919.0019.8918.5519.7719.77407,554
Apr 01, 201918.0319.4417.8119.1019.10372,387
Mar 29, 201918.0018.2917.4017.5017.50241,879
Mar 28, 201917.7018.5917.0118.3418.34391,052
Mar 27, 201917.1217.8016.0517.6717.67454,798
Mar 26, 201917.1917.1916.6416.9116.91143,861
Mar 25, 201917.5917.8516.7617.0017.00239,774
Mar 22, 201918.2418.4017.1417.7017.70512,886
Mar 21, 201916.4418.3516.3818.3518.35619,513
Mar 20, 201915.6716.4815.6716.4816.48186,148
Mar 19, 201916.1516.7915.6015.6315.63352,948
Mar 18, 201915.9116.0915.6016.0516.05126,998
Mar 15, 201916.2916.3415.4515.7415.74233,876
Mar 14, 201916.4416.5615.9216.1816.18165,467
Mar 13, 201916.1816.3915.5716.3116.31169,155
Mar 12, 201915.9816.1415.7016.1016.10212,503
Mar 11, 201915.5016.1515.2515.9515.95277,270
Mar 08, 201915.2615.9015.2015.5015.50288,287
Mar 07, 201915.9816.0214.9716.0016.00330,402
Mar 06, 201916.1416.2915.8616.0516.05173,378
Mar 05, 201916.4016.7816.1716.2916.29188,401
Mar 04, 201916.5017.4916.3116.3416.34300,177
Mar 01, 201916.6716.6915.6516.2616.26649,172
Feb 28, 201917.5917.5916.4916.6916.69447,103
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...