STOCKS TRADE MIXED; NASDAQ ATTEMPTS REBOUND AMID EXTENDED LOSSES

Nearly 9 out of 10 S&P 500 companies top Q1 earnings estimates: Credit Suisse

Trulieve Cannabis Corp. (TRUL.CN)

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

Add to watchlist

48.95-1.30 (-2.59%)

As of 2:08PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	50.25	51.24	48.68	48.95	48.95	139,949
May 05, 2021	51.19	51.76	49.50	50.25	50.25	157,451
May 04, 2021	52.96	52.99	49.34	50.77	50.77	285,141
May 03, 2021	51.90	53.88	51.61	53.22	53.22	304,932
Apr. 30, 2021	48.50	51.30	48.01	51.11	51.11	224,972
Apr. 29, 2021	49.95	50.25	48.25	48.34	48.34	96,058
Apr. 28, 2021	49.99	50.27	49.05	49.94	49.94	146,080
Apr. 27, 2021	47.41	49.47	47.35	49.39	49.39	94,431
Apr. 26, 2021	47.90	48.10	46.38	47.35	47.35	166,379
Apr. 23, 2021	48.05	50.40	47.21	47.57	47.57	230,634
Apr. 22, 2021	48.14	49.65	45.74	48.00	48.00	304,046
Apr. 21, 2021	44.06	47.79	44.06	47.74	47.74	221,803
Apr. 20, 2021	48.00	48.00	43.52	45.00	45.00	351,010
Apr. 19, 2021	48.40	49.09	45.42	47.10	47.10	427,410
Apr. 16, 2021	50.25	50.86	48.77	48.77	48.77	179,645
Apr. 15, 2021	53.09	53.16	49.51	49.88	49.88	155,272
Apr. 14, 2021	51.65	52.50	51.13	51.71	51.71	182,902
Apr. 13, 2021	49.28	51.17	49.28	50.77	50.77	162,179
Apr. 12, 2021	50.91	51.49	48.08	49.62	49.62	503,518
Apr. 09, 2021	51.15	52.00	50.36	51.17	51.17	254,661
Apr. 08, 2021	51.00	52.50	50.85	51.43	51.43	629,552
Apr. 07, 2021	54.50	55.13	53.60	54.25	54.25	171,319
Apr. 06, 2021	54.45	55.21	53.70	55.19	55.19	364,225
Apr. 05, 2021	57.58	58.88	56.33	56.35	56.35	132,215
Apr. 01, 2021	57.99	59.60	56.54	57.05	57.05	123,439
Mar. 31, 2021	54.76	58.28	54.76	57.15	57.15	253,197
Mar. 30, 2021	58.03	58.12	53.65	54.81	54.81	590,346
Mar. 29, 2021	59.51	61.35	58.04	58.04	58.04	109,654
Mar. 26, 2021	62.70	63.20	59.26	60.76	60.76	90,407
Mar. 25, 2021	59.93	62.55	58.50	62.31	62.31	121,323
Mar. 24, 2021	60.73	62.04	59.51	60.21	60.21	133,117
Mar. 23, 2021	62.50	63.38	58.26	60.24	60.24	318,903
Mar. 22, 2021	63.22	64.88	62.25	62.31	62.31	104,125
Mar. 19, 2021	65.88	66.00	62.00	62.90	62.90	176,689
Mar. 18, 2021	64.08	66.90	64.08	65.42	65.42	223,655
Mar. 17, 2021	64.66	65.36	62.68	64.33	64.33	146,337
Mar. 16, 2021	64.41	66.00	61.00	65.60	65.60	203,133
Mar. 15, 2021	62.00	64.39	61.90	63.80	63.80	172,037
Mar. 12, 2021	61.68	61.77	60.20	61.77	61.77	85,802
Mar. 11, 2021	57.27	62.07	57.27	61.86	61.86	128,445
Mar. 10, 2021	59.93	60.92	56.48	58.19	58.19	106,510
Mar. 09, 2021	56.56	59.90	55.86	59.27	59.27	108,290
Mar. 08, 2021	57.85	58.30	54.80	55.18	55.18	152,240
Mar. 05, 2021	58.35	58.85	53.50	57.55	57.55	299,972
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,267.59-43.15(-0.22%)

S&P 5004,175.65+8.06(+0.19%)

DOW34,370.99+140.65(+0.41%)

STOCKS TRADE MIXED; NASDAQ ATTEMPTS REBOUND AMID EXTENDED LOSSES

Trulieve Cannabis Corp. (TRUL.CN)

S&P/TSX
19,267.59
-43.15(-0.22%)

S&P 500
4,175.65
+8.06(+0.19%)

DOW
34,370.99
+140.65(+0.41%)