Trulieve Cannabis Corp. (CSE:TRUL)

Canada flag Canada · Delayed Price · Currency is CAD
7.33
-0.05 (-0.68%)
Aug 7, 2025, 3:59 PM EDT

The Aaron's Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20257.397.576.977.54-2.17%164,177
Aug 6, 20257.097.547.007.38-1.10%172,609
Aug 5, 20256.707.596.707.30-12.48%436,576
Aug 1, 20256.066.545.776.49-7.81%285,280
Jul 31, 20256.496.626.016.02--7.38%133,088
Jul 30, 20256.466.636.326.50-2.85%86,078
Jul 29, 20256.856.886.296.32--7.33%216,409
Jul 28, 20256.706.936.686.82-1.49%189,521
Jul 25, 20256.176.746.106.72-8.39%376,152
Jul 24, 20255.886.205.866.20-2.65%70,790
Jul 23, 20256.056.195.986.04--0.17%80,407
Jul 22, 20255.936.215.876.05-0.17%148,676
Jul 21, 20255.516.065.516.04-9.42%160,992
Jul 18, 20255.665.755.525.52--2.82%36,565
Jul 17, 20255.515.835.495.68-1.97%500,306
Jul 16, 20255.615.835.485.57--2.28%104,981
Jul 15, 20256.126.255.705.70--5.94%116,304
Jul 14, 20256.336.416.016.06--3.81%160,730
Jul 11, 20256.356.496.076.30--1.72%224,550
Jul 10, 20256.176.836.006.41-3.89%501,038
Jul 9, 20255.646.175.646.17-6.01%255,026
Jul 8, 20255.356.005.345.82-8.79%182,254
Jul 7, 20255.395.395.215.35--1.47%72,186
Jul 4, 20255.255.435.225.43-2.26%20,372
Jul 3, 20255.205.355.155.31-1.34%20,472
Jul 2, 20255.215.395.195.24-1.55%109,083
Jun 30, 20254.905.434.785.16-7.28%284,453
Jun 27, 20254.955.044.804.81--2.63%56,869
Jun 26, 20255.005.124.944.94--0.20%177,039
Jun 25, 20254.765.064.734.95-4.43%243,006
Jun 24, 20254.534.774.534.74-1.28%143,971
Jun 23, 20254.704.744.454.68--1.06%219,024
Jun 20, 20254.914.914.724.73--1.87%95,387
Jun 19, 20254.964.964.704.82--2.03%23,084
Jun 18, 20254.875.004.874.92-0.20%77,980
Jun 17, 20255.055.054.914.91--0.20%79,431
Jun 16, 20255.235.234.914.92--0.61%85,939
Jun 13, 20255.295.294.954.95--3.13%96,105
Jun 12, 20255.175.454.925.11-1.19%93,548
Jun 11, 20255.045.184.985.05-0.60%111,576
Jun 10, 20255.175.235.025.02--3.28%60,525
Jun 9, 20255.375.435.195.19--3.89%70,603
Jun 6, 20255.345.545.345.40--49,093
Jun 5, 20255.475.475.315.40--0.74%60,517
Jun 4, 20255.385.795.385.44--0.18%94,290
Jun 3, 20255.595.665.455.45--1.62%44,782
Jun 2, 20255.315.665.315.54-1.09%60,453
May 30, 20255.615.695.485.48--3.69%43,988
May 29, 20255.695.755.615.69--36,535
May 28, 20255.535.705.535.69-1.61%67,834