STOCKS EXTEND GAINS AS MORE EARNINGS ROLL IN, BITCOIN SETS ALL-TIME HIGH

Adobe expects a record U.S. online holiday shopping season despite widespread supply shortages

Trulieve Cannabis Corp. (TRUL.CN)

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

Add to watchlist

34.69+1.44 (+4.33%)

As of 12:13PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	33.34	34.80	33.22	34.69	34.69	87,958
Oct. 19, 2021	32.64	33.50	31.60	33.25	33.25	227,127
Oct. 18, 2021	33.16	33.16	31.92	31.98	31.98	129,621
Oct. 15, 2021	33.21	33.56	32.00	32.42	32.42	202,636
Oct. 14, 2021	34.61	34.61	33.40	33.50	33.50	125,510
Oct. 13, 2021	34.80	35.00	33.88	34.16	34.16	143,598
Oct. 12, 2021	36.92	36.92	34.25	34.75	34.75	171,238
Oct. 08, 2021	37.44	37.51	35.91	36.92	36.92	123,492
Oct. 07, 2021	37.65	38.00	37.00	37.15	37.15	139,066
Oct. 06, 2021	37.19	37.75	36.64	37.03	37.03	161,642
Oct. 05, 2021	35.41	37.40	35.41	37.12	37.12	180,754
Oct. 04, 2021	34.77	36.90	34.77	35.65	35.65	211,534
Oct. 01, 2021	34.50	36.74	34.28	35.20	35.20	200,216
Sep. 30, 2021	34.18	34.60	32.25	34.46	34.46	257,628
Sep. 29, 2021	35.19	35.58	33.55	34.23	34.23	195,185
Sep. 28, 2021	36.85	36.90	35.13	35.21	35.21	182,334
Sep. 27, 2021	36.81	37.01	35.94	36.82	36.82	154,243
Sep. 24, 2021	35.10	36.86	34.38	36.86	36.86	166,787
Sep. 23, 2021	35.61	37.95	35.50	35.58	35.58	330,008
Sep. 22, 2021	34.60	36.39	34.12	35.70	35.70	330,387
Sep. 21, 2021	32.01	33.81	31.25	33.80	33.80	178,025
Sep. 20, 2021	32.04	34.00	31.50	31.50	31.50	188,388
Sep. 17, 2021	34.56	34.60	33.50	33.51	33.51	159,104
Sep. 16, 2021	32.00	34.40	31.50	34.30	34.30	250,064
Sep. 15, 2021	30.40	32.25	29.57	31.91	31.91	349,221
Sep. 14, 2021	31.85	31.90	30.05	30.60	30.60	165,622
Sep. 13, 2021	32.75	32.83	31.05	31.85	31.85	232,515
Sep. 10, 2021	32.94	33.34	31.67	32.00	32.00	180,375
Sep. 09, 2021	33.68	33.68	32.85	33.25	33.25	147,405
Sep. 08, 2021	33.99	34.11	33.47	33.68	33.68	93,781
Sep. 07, 2021	35.19	35.30	33.88	34.00	34.00	130,275
Sep. 03, 2021	33.96	34.65	33.90	34.65	34.65	107,397
Sep. 02, 2021	33.25	34.02	33.25	33.95	33.95	113,622
Sep. 01, 2021	34.03	34.23	33.25	33.38	33.38	105,111
Aug. 31, 2021	34.30	34.30	33.16	34.10	34.10	129,342
Aug. 30, 2021	34.30	34.50	33.94	34.01	34.01	69,006
Aug. 27, 2021	34.43	34.44	34.13	34.28	34.28	82,715
Aug. 26, 2021	35.24	35.24	33.96	34.05	34.05	162,712
Aug. 25, 2021	34.51	35.38	34.51	34.70	34.70	195,661
Aug. 24, 2021	33.99	35.28	33.63	34.44	34.44	180,173
Aug. 23, 2021	34.35	34.73	33.52	33.60	33.60	172,018
Aug. 20, 2021	35.24	35.24	33.80	34.06	34.06	162,041
Aug. 19, 2021	35.00	35.98	34.59	34.93	34.93	157,635
Aug. 18, 2021	34.50	36.61	34.27	35.50	35.50	294,191
Aug. 17, 2021	35.59	35.74	33.95	34.20	34.20	344,539
Aug. 16, 2021	36.65	37.80	34.49	35.20	35.20	537,297
Aug. 13, 2021	39.32	39.73	37.19	37.50	37.50	256,285
Aug. 12, 2021	40.21	40.70	38.60	38.65	38.65	200,530
Aug. 11, 2021	40.59	41.58	39.82	40.04	40.04	123,604
Aug. 10, 2021	42.15	42.29	40.95	41.11	41.11	92,354
Aug. 09, 2021	42.16	42.30	41.95	41.99	41.99	82,956
Aug. 06, 2021	41.38	41.93	41.10	41.79	41.79	56,931
Aug. 05, 2021	39.45	41.98	39.45	41.23	41.23	165,617
Aug. 04, 2021	40.75	40.98	39.50	39.50	39.50	113,872
Aug. 03, 2021	41.31	41.62	40.24	41.00	41.00	97,402
Jul. 30, 2021	40.85	40.94	39.80	40.90	40.90	66,884
Jul. 29, 2021	41.05	41.33	40.46	40.55	40.55	92,655
Jul. 28, 2021	39.90	40.70	39.66	40.68	40.68	132,150
Jul. 27, 2021	40.50	40.55	39.09	39.38	39.38	178,162
Jul. 26, 2021	40.68	41.00	40.14	40.41	40.41	131,743
Jul. 23, 2021	41.71	42.58	40.73	40.86	40.86	161,385
Jul. 22, 2021	42.70	43.56	41.80	42.17	42.17	46,810
Jul. 21, 2021	43.31	44.67	42.76	42.83	42.83	70,730
Jul. 20, 2021	43.50	44.13	43.06	43.50	43.50	94,863
Jul. 19, 2021	42.95	43.76	41.05	42.75	42.75	209,777
Jul. 16, 2021	45.01	45.43	43.23	43.40	43.40	167,618
Jul. 15, 2021	45.03	45.64	41.45	45.50	45.50	402,207
Jul. 14, 2021	46.55	47.05	44.77	44.77	44.77	148,833
Jul. 13, 2021	46.01	47.59	45.91	45.96	45.96	235,809
Jul. 12, 2021	47.32	47.89	46.06	46.06	46.06	71,729
Jul. 09, 2021	47.60	48.17	47.34	47.59	47.59	101,973
Jul. 08, 2021	46.00	47.66	45.50	47.10	47.10	125,001
Jul. 07, 2021	47.02	47.74	46.83	46.96	46.96	166,077
Jul. 06, 2021	47.98	48.06	46.41	46.42	46.42	93,985
Jul. 05, 2021	47.50	47.59	47.03	47.59	47.59	10,141
Jul. 02, 2021	47.88	48.34	47.16	47.42	47.42	71,265
Jun. 30, 2021	47.89	47.89	46.47	46.47	46.47	73,202
Jun. 29, 2021	48.00	48.32	47.14	47.80	47.80	85,746
Jun. 28, 2021	48.10	48.39	47.60	48.00	48.00	53,934
Jun. 25, 2021	48.63	49.49	47.80	47.95	47.95	92,079
Jun. 24, 2021	47.50	48.93	47.00	48.35	48.35	245,409
Jun. 23, 2021	44.28	47.02	44.22	47.02	47.02	119,930
Jun. 22, 2021	45.70	46.30	43.85	44.38	44.38	155,027
Jun. 21, 2021	45.00	45.98	44.66	45.51	45.51	51,677
Jun. 18, 2021	44.97	45.96	44.56	44.65	44.65	166,143
Jun. 17, 2021	44.86	44.86	44.00	44.10	44.10	189,256
Jun. 16, 2021	43.30	45.17	43.20	43.80	43.80	283,811
Jun. 15, 2021	45.17	45.18	43.27	43.31	43.31	104,217
Jun. 14, 2021	46.45	46.45	44.66	44.70	44.70	70,606
Jun. 11, 2021	46.57	47.12	45.53	45.80	45.80	91,451
Jun. 10, 2021	46.55	46.59	45.93	46.10	46.10	110,711
Jun. 09, 2021	46.55	47.40	46.02	46.09	46.09	105,057
Jun. 08, 2021	47.35	47.35	46.13	46.39	46.39	67,029
Jun. 07, 2021	47.23	47.23	46.17	46.75	46.75	118,935
Jun. 04, 2021	45.55	47.02	45.55	46.77	46.77	163,113
Jun. 03, 2021	45.50	46.10	45.21	45.90	45.90	98,117
Jun. 02, 2021	45.22	46.20	45.00	45.76	45.76	163,095
Jun. 01, 2021	46.00	46.27	44.50	45.03	45.03	158,893
May 31, 2021	45.83	45.83	43.88	45.44	45.44	76,505
May 28, 2021	46.48	47.00	45.74	45.74	45.74	141,354
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,166.76+79.77(+0.38%)

S&P 5004,537.66+18.03(+0.40%)

DOW35,627.12+169.81(+0.48%)

CAD/USD0.8112+0.0021(+0.26%)

CRUDE OIL83.37+0.41(+0.49%)

BTC-CAD82,277.60+4,815.57(+6.22%)

STOCKS EXTEND GAINS AS MORE EARNINGS ROLL IN, BITCOIN SETS ALL-TIME HIGH

Trulieve Cannabis Corp. (TRUL.CN)

S&P/TSX
21,166.76
+79.77(+0.38%)

S&P 500
4,537.66
+18.03(+0.40%)

DOW
35,627.12
+169.81(+0.48%)

CAD/USD
0.8112
+0.0021(+0.26%)

CRUDE OIL
83.37
+0.41(+0.49%)

BTC-CAD
82,277.60
+4,815.57(+6.22%)