Trulieve Cannabis Corp. (CSE:TRUL)
Canada flag Canada · Delayed Price · Currency is CAD
9.94
-0.71 (-6.67%)
Oct 22, 2025, 3:59 PM EDT

Trulieve Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202510.5310.6510.0410.04--5.73%100,619
Oct 21, 202511.2611.2610.5110.6510.65-5.25%89,102
Oct 20, 202510.8711.2410.6911.2411.245.44%70,958
Oct 17, 202511.2411.4910.5810.6610.66-5.91%125,765
Oct 16, 202512.3212.8011.3311.3311.33-8.63%160,503
Oct 15, 202511.3012.9611.2312.4012.409.35%222,350
Oct 14, 202511.1011.6711.0011.3411.343.00%172,369
Oct 10, 202512.3112.3110.7311.0111.01-10.56%464,369
Oct 9, 202512.2612.6211.9112.3112.310.41%243,859
Oct 8, 202512.2512.4211.9812.2612.26-1.13%136,214
Oct 7, 202512.3612.9111.9312.4012.40-228,933
Oct 6, 202511.5212.5911.4012.4012.405.08%254,833
Oct 3, 202511.8312.5011.6311.8011.80-1.99%207,525
Oct 2, 202511.5812.0511.3112.0412.042.91%140,355
Oct 1, 202511.2111.7510.9711.7011.704.37%172,491
Sep 30, 202511.8112.0011.2111.2111.21-6.35%286,563
Sep 29, 202511.1812.1910.8011.9711.9724.43%845,024
Sep 26, 202510.1510.169.629.629.62-2.83%73,406
Sep 25, 202510.3410.459.859.909.90-6.16%82,240
Sep 24, 202510.0610.6710.0610.5510.554.98%74,477
Sep 23, 202510.0110.979.9210.0510.05-1.86%247,743
Sep 22, 202510.3210.5510.0510.2410.24-2.57%52,636
Sep 19, 202510.1911.219.7110.5110.513.44%151,263
Sep 18, 20259.4910.349.3910.1610.165.83%205,329
Sep 17, 20259.639.719.519.609.60-0.83%70,693
Sep 16, 20259.219.749.189.689.684.76%160,100
Sep 15, 20259.659.859.109.249.24-3.65%143,157
Sep 12, 20259.909.959.519.599.59-1.74%139,801
Sep 11, 202510.0510.239.689.769.76-2.98%161,359
Sep 10, 202510.8010.8010.0410.0610.06-6.42%192,680
Sep 9, 202510.3011.4310.3010.7510.754.78%243,714
Sep 8, 202510.5010.5210.2210.2610.26-2.93%110,074
Sep 5, 20259.9910.629.9010.5710.575.70%240,020
Sep 4, 202510.3610.519.7010.0010.00-3.01%298,263
Sep 3, 202511.2611.2810.3010.3110.31-9.24%378,119
Sep 2, 202511.6111.7210.6011.3611.36-5.88%262,911
Aug 29, 202512.5313.0611.5712.0712.07-3.05%310,071
Aug 28, 202512.4213.6512.3612.4512.450.24%652,124
Aug 27, 202512.2112.5212.0412.4212.420.24%208,574
Aug 26, 202512.0012.6911.4312.3912.394.12%350,333
Aug 25, 202511.0512.1111.0511.9011.907.89%242,616
Aug 22, 202511.0211.3310.6411.0311.030.27%209,441
Aug 21, 202510.4511.1810.1511.0011.004.66%203,229
Aug 20, 20259.6310.909.3510.5110.516.48%293,044
Aug 19, 202510.9211.239.759.879.87-11.08%266,762
Aug 18, 202511.0411.2510.5311.1011.106.63%340,525
Aug 15, 202511.9412.1510.2510.4110.41-6.64%513,708
Aug 14, 202512.0912.7910.8511.1511.15-10.37%490,573
Aug 13, 202510.0312.4410.0312.4412.4419.96%704,494
Aug 12, 202511.5011.809.6310.3710.37-3.98%1,148,046