Trulieve Cannabis Corp. (CSE:TRUL)
Canada · Delayed Price · Currency is CAD 7.37
-1.23 (-14.30%)
Nov 14, 2025, 3:59 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.74 | 8.74 | 7.00 | 7.37 | 7.37 | -14.30% | 366,631 |
| Nov 13, 2025 | 9.79 | 9.79 | 8.60 | 8.60 | 8.60 | -10.23% | 168,326 |
| Nov 12, 2025 | 9.77 | 9.92 | 9.54 | 9.58 | 9.58 | -1.74% | 77,996 |
| Nov 11, 2025 | 10.20 | 10.20 | 9.69 | 9.75 | 9.75 | -5.61% | 89,424 |
| Nov 10, 2025 | 9.31 | 10.33 | 9.28 | 10.33 | 10.33 | 11.68% | 179,622 |
| Nov 7, 2025 | 8.50 | 9.25 | 8.30 | 9.25 | 9.25 | 5.47% | 153,311 |
| Nov 6, 2025 | 9.35 | 9.52 | 8.72 | 8.77 | 8.77 | -5.70% | 93,272 |
| Nov 5, 2025 | 9.51 | 9.88 | 9.25 | 9.30 | 9.30 | -0.21% | 77,483 |
| Nov 4, 2025 | 9.56 | 9.64 | 9.32 | 9.32 | 9.32 | -3.92% | 102,851 |
| Nov 3, 2025 | 10.21 | 10.21 | 9.70 | 9.70 | 9.70 | -4.43% | 65,600 |
| Oct 31, 2025 | 9.70 | 10.15 | 9.55 | 10.15 | 10.15 | 5.95% | 66,361 |
| Oct 30, 2025 | 9.88 | 9.88 | 9.58 | 9.58 | 9.58 | -4.20% | 106,153 |
| Oct 29, 2025 | 9.97 | 10.00 | 9.70 | 10.00 | 10.00 | 0.81% | 131,991 |
| Oct 28, 2025 | 10.07 | 10.08 | 9.80 | 9.92 | 9.92 | -6.42% | 92,784 |
| Oct 27, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -1.30% | 55,049 |
| Oct 24, 2025 | 10.59 | 10.77 | 10.45 | 10.74 | 10.74 | 3.47% | 49,909 |
| Oct 23, 2025 | 10.22 | 10.64 | 10.04 | 10.38 | 10.38 | 4.22% | 108,708 |
| Oct 22, 2025 | 10.30 | 10.30 | 9.96 | 9.96 | 9.96 | -7.35% | 126,247 |
| Oct 21, 2025 | 11.01 | 11.09 | 10.75 | 10.75 | 10.75 | -0.92% | 89,102 |
| Oct 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.78% | 70,958 |
| Oct 17, 2025 | 11.10 | 11.19 | 10.65 | 10.66 | 10.66 | -6.98% | 125,765 |
| Oct 16, 2025 | 12.18 | 12.41 | 11.35 | 11.46 | 11.46 | -7.13% | 160,703 |
| Oct 15, 2025 | 11.24 | 12.96 | 11.24 | 12.34 | 12.34 | 8.25% | 222,450 |
| Oct 14, 2025 | 11.36 | 11.51 | 11.36 | 11.40 | 11.40 | 5.85% | 172,369 |
| Oct 10, 2025 | 11.91 | 11.91 | 10.75 | 10.77 | 10.77 | -13.84% | 464,369 |
| Oct 9, 2025 | 12.40 | 12.50 | 11.92 | 12.50 | 12.50 | 3.39% | 244,259 |
| Oct 8, 2025 | 12.27 | 12.27 | 12.09 | 12.09 | 12.09 | -1.31% | 136,214 |
| Oct 7, 2025 | 12.44 | 12.44 | 12.00 | 12.25 | 12.25 | -0.41% | 228,933 |
| Oct 6, 2025 | 11.40 | 12.50 | 11.40 | 12.30 | 12.30 | 3.10% | 255,433 |
| Oct 3, 2025 | 12.12 | 12.13 | 11.71 | 11.93 | 11.93 | -0.58% | 207,525 |
| Oct 2, 2025 | 11.35 | 12.01 | 11.35 | 12.00 | 12.00 | 2.48% | 140,355 |
| Oct 1, 2025 | 10.99 | 11.71 | 10.99 | 11.71 | 11.71 | 4.46% | 173,491 |
| Sep 30, 2025 | 11.90 | 11.90 | 11.21 | 11.21 | 11.21 | -7.74% | 286,563 |
| Sep 29, 2025 | 11.84 | 12.18 | 10.88 | 12.15 | 12.15 | 24.62% | 845,024 |
| Sep 26, 2025 | 9.87 | 9.90 | 9.75 | 9.75 | 9.75 | -1.91% | 73,406 |
| Sep 25, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -6.23% | 82,240 |
| Sep 24, 2025 | 10.36 | 10.60 | 10.35 | 10.60 | 10.60 | 5.26% | 75,077 |
| Sep 23, 2025 | 10.04 | 10.85 | 10.02 | 10.07 | 10.07 | -0.30% | 247,743 |
| Sep 22, 2025 | 10.26 | 10.55 | 10.06 | 10.10 | 10.10 | -6.65% | 52,736 |
| Sep 19, 2025 | 9.74 | 10.82 | 9.74 | 10.82 | 10.82 | 6.71% | 151,263 |
| Sep 18, 2025 | 9.66 | 10.28 | 9.41 | 10.14 | 10.14 | 6.18% | 205,429 |
| Sep 17, 2025 | 9.67 | 9.70 | 9.55 | 9.55 | 9.55 | -0.83% | 70,693 |
| Sep 16, 2025 | 9.55 | 9.63 | 9.52 | 9.63 | 9.63 | 4.56% | 160,100 |
| Sep 15, 2025 | 9.71 | 9.80 | 9.11 | 9.21 | 9.21 | -4.06% | 143,157 |
| Sep 12, 2025 | 9.83 | 9.85 | 9.52 | 9.60 | 9.60 | -1.74% | 139,801 |
| Sep 11, 2025 | 9.96 | 10.12 | 9.69 | 9.77 | 9.77 | -4.22% | 161,359 |
| Sep 10, 2025 | 10.57 | 10.72 | 10.06 | 10.20 | 10.20 | -5.64% | 192,980 |
| Sep 9, 2025 | 10.39 | 11.41 | 10.39 | 10.81 | 10.81 | 5.05% | 246,614 |
| Sep 8, 2025 | 10.34 | 10.46 | 10.29 | 10.29 | 10.29 | -2.46% | 110,074 |
| Sep 5, 2025 | 10.05 | 10.56 | 10.05 | 10.55 | 10.55 | 5.18% | 240,020 |