Trulieve Cannabis Corp. (CSE:TRUL)
Canada · Delayed Price · Currency is CAD 5.52
-0.16 (-2.82%)
Jul 18, 2025, 3:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.66 | 5.75 | 5.52 | 5.52 | - | -2.82% | 35,145 |
| Jul 17, 2025 | 5.51 | 5.83 | 5.49 | 5.68 | - | 1.97% | 499,499 |
| Jul 16, 2025 | 5.61 | 5.83 | 5.48 | 5.57 | - | -2.28% | 104,981 |
| Jul 15, 2025 | 6.12 | 6.25 | 5.70 | 5.70 | - | -5.94% | 116,304 |
| Jul 14, 2025 | 6.33 | 6.41 | 6.01 | 6.06 | - | -3.81% | 160,730 |
| Jul 11, 2025 | 6.35 | 6.49 | 6.07 | 6.30 | - | -1.72% | 224,550 |
| Jul 10, 2025 | 6.17 | 6.83 | 6.00 | 6.41 | - | 3.89% | 501,038 |
| Jul 9, 2025 | 5.64 | 6.17 | 5.64 | 6.17 | - | 6.01% | 255,026 |
| Jul 8, 2025 | 5.35 | 6.00 | 5.34 | 5.82 | - | 8.79% | 182,254 |
| Jul 7, 2025 | 5.39 | 5.39 | 5.21 | 5.35 | - | -1.47% | 72,186 |
| Jul 4, 2025 | 5.25 | 5.43 | 5.22 | 5.43 | - | 2.26% | 20,372 |
| Jul 3, 2025 | 5.20 | 5.35 | 5.15 | 5.31 | - | 1.34% | 20,472 |
| Jul 2, 2025 | 5.21 | 5.39 | 5.19 | 5.24 | - | 1.55% | 109,083 |
| Jun 30, 2025 | 4.90 | 5.43 | 4.78 | 5.16 | - | 7.28% | 284,453 |
| Jun 27, 2025 | 4.95 | 5.04 | 4.80 | 4.81 | - | -2.63% | 56,869 |
| Jun 26, 2025 | 5.00 | 5.12 | 4.94 | 4.94 | - | -0.20% | 177,039 |
| Jun 25, 2025 | 4.76 | 5.06 | 4.73 | 4.95 | - | 4.43% | 243,006 |
| Jun 24, 2025 | 4.53 | 4.77 | 4.53 | 4.74 | - | 1.28% | 143,971 |
| Jun 23, 2025 | 4.70 | 4.74 | 4.45 | 4.68 | - | -1.06% | 219,024 |
| Jun 20, 2025 | 4.91 | 4.91 | 4.72 | 4.73 | - | -1.87% | 95,387 |
| Jun 19, 2025 | 4.96 | 4.96 | 4.70 | 4.82 | - | -2.03% | 23,084 |
| Jun 18, 2025 | 4.87 | 5.00 | 4.87 | 4.92 | - | 0.20% | 77,980 |
| Jun 17, 2025 | 5.05 | 5.05 | 4.91 | 4.91 | - | -0.20% | 79,431 |
| Jun 16, 2025 | 5.23 | 5.23 | 4.91 | 4.92 | - | -0.61% | 85,939 |
| Jun 13, 2025 | 5.29 | 5.29 | 4.95 | 4.95 | - | -3.13% | 96,105 |
| Jun 12, 2025 | 5.17 | 5.45 | 4.92 | 5.11 | - | 1.19% | 93,548 |
| Jun 11, 2025 | 5.04 | 5.18 | 4.98 | 5.05 | - | 0.60% | 111,576 |
| Jun 10, 2025 | 5.17 | 5.23 | 5.02 | 5.02 | - | -3.28% | 60,525 |
| Jun 9, 2025 | 5.37 | 5.43 | 5.19 | 5.19 | - | -3.89% | 70,603 |
| Jun 6, 2025 | 5.34 | 5.54 | 5.34 | 5.40 | - | - | 49,093 |
| Jun 5, 2025 | 5.47 | 5.47 | 5.31 | 5.40 | - | -0.74% | 60,517 |
| Jun 4, 2025 | 5.38 | 5.79 | 5.38 | 5.44 | - | -0.18% | 94,290 |
| Jun 3, 2025 | 5.59 | 5.66 | 5.45 | 5.45 | - | -1.62% | 44,782 |
| Jun 2, 2025 | 5.31 | 5.66 | 5.31 | 5.54 | - | 1.09% | 60,453 |
| May 30, 2025 | 5.61 | 5.69 | 5.48 | 5.48 | - | -3.69% | 43,988 |
| May 29, 2025 | 5.69 | 5.75 | 5.61 | 5.69 | - | - | 36,535 |
| May 28, 2025 | 5.53 | 5.70 | 5.53 | 5.69 | - | 1.61% | 67,834 |
| May 27, 2025 | 5.75 | 5.75 | 5.53 | 5.60 | - | -3.28% | 99,013 |
| May 26, 2025 | 5.68 | 5.81 | 5.68 | 5.79 | - | 0.52% | 8,488 |
| May 23, 2025 | 5.80 | 5.81 | 5.59 | 5.76 | - | -1.03% | 84,667 |
| May 22, 2025 | 5.96 | 6.06 | 5.80 | 5.82 | - | -2.18% | 49,530 |
| May 21, 2025 | 6.11 | 6.25 | 5.89 | 5.95 | - | -4.49% | 97,267 |
| May 20, 2025 | 6.56 | 6.56 | 6.01 | 6.23 | - | 0.32% | 100,643 |
| May 16, 2025 | 6.47 | 6.79 | 6.11 | 6.21 | - | -4.02% | 114,841 |
| May 15, 2025 | 6.21 | 6.70 | 6.17 | 6.47 | - | 2.86% | 63,132 |
| May 14, 2025 | 6.32 | 6.42 | 6.25 | 6.29 | - | -0.79% | 28,618 |
| May 13, 2025 | 6.04 | 6.34 | 6.04 | 6.34 | - | 4.79% | 78,839 |
| May 12, 2025 | 6.25 | 6.28 | 5.97 | 6.05 | - | -0.17% | 61,187 |
| May 9, 2025 | 6.27 | 6.35 | 6.00 | 6.06 | - | -2.57% | 86,361 |
| May 8, 2025 | 6.12 | 6.37 | 6.04 | 6.22 | - | 2.64% | 90,421 |