Trulieve Cannabis Corp. (CSE:TRUL)
Canada
· Delayed Price · Currency is CAD 6.25
+0.04 (0.64%)
Feb 21, 2025, 3:59 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.12 | 6.34 | 6.12 | 6.25 | - | 0.64% | 71,296 |
| Feb 20, 2025 | 6.28 | 6.31 | 6.08 | 6.21 | - | -1.11% | 51,104 |
| Feb 19, 2025 | 6.14 | 6.35 | 5.80 | 6.28 | - | 2.95% | 239,225 |
| Feb 18, 2025 | 6.50 | 6.50 | 6.02 | 6.10 | - | -5.28% | 214,711 |
| Feb 14, 2025 | 6.65 | 6.65 | 6.38 | 6.44 | - | -3.59% | 144,534 |
| Feb 13, 2025 | 6.65 | 6.81 | 6.62 | 6.68 | - | 1.06% | 102,767 |
| Feb 12, 2025 | 6.56 | 6.75 | 6.56 | 6.61 | - | 0.15% | 61,807 |
| Feb 11, 2025 | 6.85 | 6.86 | 6.53 | 6.60 | - | -2.51% | 114,082 |
| Feb 10, 2025 | 6.80 | 6.98 | 6.70 | 6.77 | - | -0.15% | 174,890 |
| Feb 7, 2025 | 6.96 | 7.21 | 6.75 | 6.78 | - | - | 180,363 |
| Feb 6, 2025 | 7.31 | 7.36 | 6.78 | 6.78 | - | -5.70% | 217,363 |
| Feb 5, 2025 | 7.18 | 7.46 | 7.15 | 7.19 | - | 3.01% | 533,339 |
| Feb 4, 2025 | 6.99 | 7.11 | 6.75 | 6.98 | - | 0.43% | 329,113 |
| Feb 3, 2025 | 6.73 | 7.04 | 6.73 | 6.95 | - | 0.43% | 193,261 |
| Jan 31, 2025 | 7.06 | 7.18 | 6.90 | 6.92 | - | -1.84% | 183,524 |
| Jan 30, 2025 | 6.95 | 7.12 | 6.93 | 7.05 | - | 1.59% | 162,451 |
| Jan 29, 2025 | 6.94 | 7.24 | 6.90 | 6.94 | - | 0.29% | 381,547 |
| Jan 28, 2025 | 6.86 | 7.12 | 6.86 | 6.92 | - | -0.43% | 176,806 |
| Jan 27, 2025 | 7.00 | 7.20 | 6.77 | 6.95 | - | -3.47% | 257,063 |
| Jan 24, 2025 | 6.88 | 7.24 | 6.88 | 7.20 | - | 3.60% | 345,949 |
| Jan 23, 2025 | 7.00 | 7.05 | 6.89 | 6.95 | - | 0.29% | 51,626 |
| Jan 22, 2025 | 6.97 | 7.03 | 6.87 | 6.93 | - | -1.98% | 98,614 |
| Jan 21, 2025 | 7.20 | 7.46 | 7.03 | 7.07 | - | -1.53% | 116,743 |
| Jan 20, 2025 | 7.50 | 7.50 | 7.18 | 7.18 | - | -0.28% | 32,480 |
| Jan 17, 2025 | 6.92 | 7.23 | 6.92 | 7.20 | - | 1.98% | 140,194 |
| Jan 16, 2025 | 6.94 | 7.08 | 6.89 | 7.06 | - | 2.92% | 93,207 |
| Jan 15, 2025 | 7.38 | 7.38 | 6.84 | 6.86 | - | -2.70% | 170,667 |
| Jan 14, 2025 | 7.25 | 7.31 | 7.03 | 7.05 | - | -4.21% | 113,901 |
| Jan 13, 2025 | 7.12 | 7.41 | 6.84 | 7.36 | - | 3.81% | 148,367 |
| Jan 10, 2025 | 7.25 | 7.25 | 6.99 | 7.09 | - | -2.88% | 146,182 |
| Jan 9, 2025 | 7.43 | 7.43 | 7.17 | 7.30 | - | 0.27% | 31,005 |
| Jan 8, 2025 | 7.51 | 7.55 | 7.10 | 7.28 | - | -3.19% | 160,937 |
| Jan 7, 2025 | 7.80 | 8.00 | 7.44 | 7.52 | - | -1.05% | 170,380 |
| Jan 6, 2025 | 8.20 | 8.20 | 7.53 | 7.60 | - | -7.20% | 243,570 |
| Jan 3, 2025 | 8.64 | 8.64 | 8.12 | 8.19 | - | -4.55% | 201,949 |
| Jan 2, 2025 | 8.20 | 8.77 | 8.00 | 8.58 | - | 14.55% | 498,922 |
| Dec 31, 2024 | 6.92 | 7.52 | 6.80 | 7.49 | - | 8.39% | 237,073 |
| Dec 30, 2024 | 6.79 | 6.94 | 6.71 | 6.91 | - | 1.17% | 318,641 |
| Dec 27, 2024 | 6.95 | 6.95 | 6.83 | 6.83 | - | -0.87% | 195,434 |
| Dec 24, 2024 | 6.94 | 6.95 | 6.83 | 6.89 | - | -0.29% | 75,609 |
| Dec 23, 2024 | 7.07 | 7.23 | 6.82 | 6.91 | - | -0.58% | 344,867 |
| Dec 20, 2024 | 6.67 | 7.32 | 6.67 | 6.95 | - | 1.46% | 188,128 |
| Dec 19, 2024 | 7.16 | 7.18 | 6.80 | 6.85 | - | -4.20% | 183,160 |
| Dec 18, 2024 | 6.80 | 7.56 | 6.80 | 7.15 | - | 1.85% | 404,565 |
| Dec 17, 2024 | 6.41 | 7.06 | 6.36 | 7.02 | - | 8.33% | 507,535 |
| Dec 16, 2024 | 6.84 | 6.89 | 6.36 | 6.48 | - | -5.12% | 403,776 |
| Dec 13, 2024 | 6.44 | 7.11 | 6.35 | 6.83 | - | 7.39% | 595,171 |
| Dec 12, 2024 | 6.80 | 6.89 | 6.36 | 6.36 | - | -5.78% | 342,990 |
| Dec 11, 2024 | 7.45 | 7.45 | 6.74 | 6.75 | - | -8.04% | 501,396 |
| Dec 10, 2024 | 7.69 | 7.89 | 7.32 | 7.34 | - | -3.67% | 276,091 |
| Dec 9, 2024 | 7.95 | 7.95 | 7.58 | 7.62 | - | -1.42% | 228,230 |
| Dec 6, 2024 | 7.70 | 8.12 | 7.64 | 7.73 | - | -1.53% | 198,312 |
| Dec 5, 2024 | 7.66 | 8.23 | 7.66 | 7.85 | - | 2.35% | 290,121 |
| Dec 4, 2024 | 8.02 | 8.08 | 7.40 | 7.67 | - | -3.03% | 451,887 |
| Dec 3, 2024 | 8.07 | 8.43 | 7.91 | 7.91 | - | -3.65% | 259,783 |
| Dec 2, 2024 | 8.50 | 8.50 | 8.21 | 8.21 | - | -3.07% | 193,779 |
| Nov 29, 2024 | 8.76 | 8.76 | 8.30 | 8.47 | - | -0.94% | 197,821 |
| Nov 28, 2024 | 8.69 | 8.69 | 8.55 | 8.55 | - | -0.35% | 7,014 |
| Nov 27, 2024 | 8.37 | 8.68 | 8.34 | 8.58 | - | 2.88% | 200,997 |
| Nov 26, 2024 | 8.31 | 8.73 | 8.08 | 8.34 | - | -1.30% | 588,907 |
| Nov 25, 2024 | 8.22 | 8.58 | 8.18 | 8.45 | - | 1.44% | 359,971 |
| Nov 22, 2024 | 8.59 | 8.70 | 8.17 | 8.33 | - | -2.57% | 323,687 |
| Nov 21, 2024 | 8.98 | 9.00 | 8.38 | 8.55 | - | -3.61% | 393,034 |
| Nov 20, 2024 | 8.70 | 8.90 | 8.65 | 8.87 | - | 3.74% | 277,632 |
| Nov 19, 2024 | 8.94 | 9.15 | 8.40 | 8.55 | - | -6.56% | 374,086 |
| Nov 18, 2024 | 9.39 | 9.71 | 8.92 | 9.15 | - | -4.19% | 420,319 |
| Nov 15, 2024 | 9.25 | 9.55 | 8.99 | 9.55 | - | 4.03% | 298,429 |
| Nov 14, 2024 | 9.46 | 9.82 | 9.10 | 9.18 | - | -6.33% | 467,989 |
| Nov 13, 2024 | 9.19 | 10.09 | 8.40 | 9.80 | - | 7.69% | 744,336 |
| Nov 12, 2024 | 7.72 | 9.14 | 7.72 | 9.10 | - | 16.97% | 1,029,503 |
| Nov 11, 2024 | 9.87 | 9.89 | 7.66 | 7.78 | - | -19.96% | 1,020,432 |
| Nov 8, 2024 | 10.95 | 10.97 | 9.46 | 9.72 | - | -9.16% | 642,806 |
| Nov 7, 2024 | 10.34 | 10.96 | 10.12 | 10.70 | - | 6.26% | 622,876 |
| Nov 6, 2024 | 10.00 | 10.20 | 8.50 | 10.07 | - | -37.65% | 1,983,654 |
| Nov 5, 2024 | 17.50 | 17.70 | 15.96 | 16.15 | - | -8.39% | 519,690 |
| Nov 4, 2024 | 17.94 | 18.10 | 17.18 | 17.63 | - | 2.38% | 233,658 |
| Nov 1, 2024 | 16.30 | 17.22 | 16.18 | 17.22 | - | 7.62% | 148,019 |
| Oct 31, 2024 | 16.19 | 16.60 | 15.86 | 16.00 | - | -0.37% | 165,803 |
| Oct 30, 2024 | 16.18 | 16.95 | 16.00 | 16.06 | - | 0.37% | 212,693 |
| Oct 29, 2024 | 18.14 | 18.14 | 15.75 | 16.00 | - | -11.46% | 467,130 |
| Oct 28, 2024 | 18.70 | 18.70 | 18.07 | 18.07 | - | -2.32% | 151,912 |
| Oct 25, 2024 | 18.00 | 18.65 | 17.90 | 18.50 | - | 1.59% | 192,178 |
| Oct 24, 2024 | 18.76 | 18.96 | 17.92 | 18.21 | - | -2.93% | 215,107 |
| Oct 23, 2024 | 18.51 | 18.93 | 18.20 | 18.76 | - | 1.68% | 264,848 |
| Oct 22, 2024 | 16.93 | 19.00 | 16.93 | 18.45 | - | 7.96% | 466,718 |
| Oct 21, 2024 | 17.23 | 17.43 | 17.04 | 17.09 | - | -0.75% | 99,636 |
| Oct 18, 2024 | 17.50 | 17.50 | 16.93 | 17.22 | - | 1.00% | 116,400 |
| Oct 17, 2024 | 16.70 | 17.05 | 16.48 | 17.05 | - | 3.40% | 87,972 |
| Oct 16, 2024 | 16.44 | 16.63 | 16.36 | 16.49 | - | 0.37% | 65,943 |
| Oct 15, 2024 | 16.27 | 16.67 | 16.05 | 16.43 | - | 2.05% | 90,073 |
| Oct 11, 2024 | 16.32 | 16.32 | 15.92 | 16.10 | - | 0.31% | 61,661 |
| Oct 10, 2024 | 15.86 | 16.26 | 15.82 | 16.05 | - | -0.43% | 37,587 |
| Oct 9, 2024 | 15.93 | 16.13 | 15.66 | 16.12 | - | 0.50% | 117,412 |
| Oct 8, 2024 | 15.75 | 16.05 | 15.50 | 16.04 | - | 1.84% | 124,362 |
| Oct 7, 2024 | 16.20 | 16.44 | 15.75 | 15.75 | - | -4.31% | 87,313 |
| Oct 4, 2024 | 16.65 | 16.66 | 16.30 | 16.46 | - | 0.12% | 87,471 |
| Oct 3, 2024 | 16.15 | 16.44 | 15.99 | 16.44 | - | 2.37% | 36,122 |
| Oct 2, 2024 | 16.01 | 16.22 | 15.91 | 16.06 | - | -0.43% | 73,884 |
| Oct 1, 2024 | 16.44 | 16.46 | 16.08 | 16.13 | - | -2.24% | 56,995 |
| Sep 30, 2024 | 15.81 | 16.67 | 15.81 | 16.50 | - | 3.64% | 139,741 |