Trulieve Cannabis Corp. (CSE:TRUL)
Canada
· Delayed Price · Currency is CAD 6.06
-0.16 (-2.57%)
May 9, 2025, 3:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.27 | 6.35 | 6.00 | 6.06 | - | -2.57% | 143,897 |
| May 8, 2025 | 6.12 | 6.37 | 6.04 | 6.22 | - | 2.64% | 90,421 |
| May 7, 2025 | 6.39 | 6.39 | 5.91 | 6.06 | - | -1.14% | 91,586 |
| May 6, 2025 | 6.41 | 6.43 | 6.13 | 6.13 | - | -5.84% | 73,376 |
| May 5, 2025 | 6.44 | 6.57 | 6.26 | 6.51 | - | 1.09% | 48,359 |
| May 2, 2025 | 6.50 | 6.56 | 6.37 | 6.44 | - | 0.63% | 34,172 |
| May 1, 2025 | 6.82 | 6.91 | 6.40 | 6.40 | - | -5.88% | 116,017 |
| Apr 30, 2025 | 6.38 | 7.26 | 5.68 | 6.80 | - | 8.45% | 630,477 |
| Apr 29, 2025 | 6.00 | 6.78 | 5.86 | 6.27 | - | 7.00% | 238,558 |
| Apr 28, 2025 | 6.19 | 6.29 | 5.82 | 5.86 | - | -5.33% | 119,829 |
| Apr 25, 2025 | 6.57 | 6.99 | 6.19 | 6.19 | - | -4.48% | 339,960 |
| Apr 24, 2025 | 5.37 | 6.71 | 5.37 | 6.48 | - | 20.67% | 563,557 |
| Apr 23, 2025 | 5.51 | 5.51 | 5.34 | 5.37 | - | -0.56% | 54,882 |
| Apr 22, 2025 | 5.16 | 5.41 | 5.16 | 5.40 | - | 4.25% | 150,460 |
| Apr 21, 2025 | 5.35 | 5.41 | 4.92 | 5.18 | - | -3.36% | 128,432 |
| Apr 17, 2025 | 4.76 | 5.38 | 4.76 | 5.36 | - | 11.90% | 235,994 |
| Apr 16, 2025 | 4.76 | 4.89 | 4.70 | 4.79 | - | 2.35% | 71,547 |
| Apr 15, 2025 | 4.62 | 4.76 | 4.62 | 4.68 | - | 1.52% | 25,568 |
| Apr 14, 2025 | 4.71 | 4.76 | 4.61 | 4.61 | - | -1.07% | 108,560 |
| Apr 11, 2025 | 4.66 | 4.78 | 4.52 | 4.66 | - | 0.65% | 138,686 |
| Apr 10, 2025 | 4.61 | 4.99 | 4.61 | 4.63 | - | 0.43% | 136,163 |
| Apr 9, 2025 | 4.51 | 5.19 | 4.51 | 4.61 | - | 0.22% | 248,280 |
| Apr 8, 2025 | 5.00 | 5.00 | 4.58 | 4.60 | - | - | 271,024 |
| Apr 7, 2025 | 4.41 | 4.76 | 4.30 | 4.60 | - | 1.10% | 257,871 |
| Apr 4, 2025 | 4.89 | 4.99 | 4.55 | 4.55 | - | -9.72% | 341,175 |
| Apr 3, 2025 | 5.10 | 5.20 | 4.93 | 5.04 | - | -4.91% | 281,998 |
| Apr 2, 2025 | 5.35 | 5.53 | 5.30 | 5.30 | - | -0.93% | 146,383 |
| Apr 1, 2025 | 5.32 | 5.78 | 5.32 | 5.35 | - | -2.19% | 108,272 |
| Mar 31, 2025 | 5.45 | 5.55 | 5.25 | 5.47 | - | -0.91% | 273,978 |
| Mar 28, 2025 | 5.50 | 5.62 | 5.39 | 5.52 | - | -0.18% | 124,551 |
| Mar 27, 2025 | 5.33 | 5.79 | 5.24 | 5.53 | - | 3.36% | 253,285 |
| Mar 26, 2025 | 5.63 | 5.63 | 5.24 | 5.35 | - | -5.31% | 230,105 |
| Mar 25, 2025 | 5.66 | 5.74 | 5.65 | 5.65 | - | -2.25% | 80,240 |
| Mar 24, 2025 | 5.78 | 5.80 | 5.71 | 5.78 | - | -0.34% | 55,834 |
| Mar 21, 2025 | 5.75 | 5.80 | 5.64 | 5.80 | - | 0.87% | 63,589 |
| Mar 20, 2025 | 5.84 | 5.91 | 5.74 | 5.75 | - | -1.03% | 116,810 |
| Mar 19, 2025 | 5.95 | 5.95 | 5.76 | 5.81 | - | - | 87,918 |
| Mar 18, 2025 | 5.84 | 6.02 | 5.81 | 5.81 | - | -2.52% | 91,611 |
| Mar 17, 2025 | 5.99 | 6.07 | 5.96 | 5.96 | - | -1.16% | 54,349 |
| Mar 14, 2025 | 5.77 | 6.03 | 5.75 | 6.03 | - | 4.15% | 47,804 |
| Mar 13, 2025 | 6.05 | 6.15 | 5.79 | 5.79 | - | -4.46% | 152,577 |
| Mar 12, 2025 | 6.08 | 6.26 | 6.00 | 6.06 | - | 0.50% | 107,755 |
| Mar 11, 2025 | 5.80 | 6.04 | 5.80 | 6.03 | - | 2.03% | 114,462 |
| Mar 10, 2025 | 5.95 | 6.11 | 5.78 | 5.91 | - | -3.11% | 171,655 |
| Mar 7, 2025 | 5.91 | 6.15 | 5.91 | 6.10 | - | 3.21% | 75,870 |
| Mar 6, 2025 | 6.09 | 6.27 | 5.91 | 5.91 | - | -8.94% | 122,059 |
| Mar 5, 2025 | 5.86 | 6.49 | 5.77 | 6.49 | - | 10.94% | 203,506 |
| Mar 4, 2025 | 6.00 | 6.15 | 5.78 | 5.85 | - | -5.65% | 275,375 |
| Mar 3, 2025 | 6.12 | 6.32 | 6.05 | 6.20 | - | 0.98% | 124,342 |
| Feb 28, 2025 | 6.31 | 6.31 | 6.06 | 6.14 | - | -2.69% | 134,406 |