Trulieve Cannabis Corp. (CSE:TRUL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 10.53 | 10.65 | 10.04 | 10.04 | - | -5.73% | 100,619 |
| Oct 21, 2025 | 11.26 | 11.26 | 10.51 | 10.65 | 10.65 | -5.25% | 89,102 |
| Oct 20, 2025 | 10.87 | 11.24 | 10.69 | 11.24 | 11.24 | 5.44% | 70,958 |
| Oct 17, 2025 | 11.24 | 11.49 | 10.58 | 10.66 | 10.66 | -5.91% | 125,765 |
| Oct 16, 2025 | 12.32 | 12.80 | 11.33 | 11.33 | 11.33 | -8.63% | 160,503 |
| Oct 15, 2025 | 11.30 | 12.96 | 11.23 | 12.40 | 12.40 | 9.35% | 222,350 |
| Oct 14, 2025 | 11.10 | 11.67 | 11.00 | 11.34 | 11.34 | 3.00% | 172,369 |
| Oct 10, 2025 | 12.31 | 12.31 | 10.73 | 11.01 | 11.01 | -10.56% | 464,369 |
| Oct 9, 2025 | 12.26 | 12.62 | 11.91 | 12.31 | 12.31 | 0.41% | 243,859 |
| Oct 8, 2025 | 12.25 | 12.42 | 11.98 | 12.26 | 12.26 | -1.13% | 136,214 |
| Oct 7, 2025 | 12.36 | 12.91 | 11.93 | 12.40 | 12.40 | - | 228,933 |
| Oct 6, 2025 | 11.52 | 12.59 | 11.40 | 12.40 | 12.40 | 5.08% | 254,833 |
| Oct 3, 2025 | 11.83 | 12.50 | 11.63 | 11.80 | 11.80 | -1.99% | 207,525 |
| Oct 2, 2025 | 11.58 | 12.05 | 11.31 | 12.04 | 12.04 | 2.91% | 140,355 |
| Oct 1, 2025 | 11.21 | 11.75 | 10.97 | 11.70 | 11.70 | 4.37% | 172,491 |
| Sep 30, 2025 | 11.81 | 12.00 | 11.21 | 11.21 | 11.21 | -6.35% | 286,563 |
| Sep 29, 2025 | 11.18 | 12.19 | 10.80 | 11.97 | 11.97 | 24.43% | 845,024 |
| Sep 26, 2025 | 10.15 | 10.16 | 9.62 | 9.62 | 9.62 | -2.83% | 73,406 |
| Sep 25, 2025 | 10.34 | 10.45 | 9.85 | 9.90 | 9.90 | -6.16% | 82,240 |
| Sep 24, 2025 | 10.06 | 10.67 | 10.06 | 10.55 | 10.55 | 4.98% | 74,477 |
| Sep 23, 2025 | 10.01 | 10.97 | 9.92 | 10.05 | 10.05 | -1.86% | 247,743 |
| Sep 22, 2025 | 10.32 | 10.55 | 10.05 | 10.24 | 10.24 | -2.57% | 52,636 |
| Sep 19, 2025 | 10.19 | 11.21 | 9.71 | 10.51 | 10.51 | 3.44% | 151,263 |
| Sep 18, 2025 | 9.49 | 10.34 | 9.39 | 10.16 | 10.16 | 5.83% | 205,329 |
| Sep 17, 2025 | 9.63 | 9.71 | 9.51 | 9.60 | 9.60 | -0.83% | 70,693 |
| Sep 16, 2025 | 9.21 | 9.74 | 9.18 | 9.68 | 9.68 | 4.76% | 160,100 |
| Sep 15, 2025 | 9.65 | 9.85 | 9.10 | 9.24 | 9.24 | -3.65% | 143,157 |
| Sep 12, 2025 | 9.90 | 9.95 | 9.51 | 9.59 | 9.59 | -1.74% | 139,801 |
| Sep 11, 2025 | 10.05 | 10.23 | 9.68 | 9.76 | 9.76 | -2.98% | 161,359 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.04 | 10.06 | 10.06 | -6.42% | 192,680 |
| Sep 9, 2025 | 10.30 | 11.43 | 10.30 | 10.75 | 10.75 | 4.78% | 243,714 |
| Sep 8, 2025 | 10.50 | 10.52 | 10.22 | 10.26 | 10.26 | -2.93% | 110,074 |
| Sep 5, 2025 | 9.99 | 10.62 | 9.90 | 10.57 | 10.57 | 5.70% | 240,020 |
| Sep 4, 2025 | 10.36 | 10.51 | 9.70 | 10.00 | 10.00 | -3.01% | 298,263 |
| Sep 3, 2025 | 11.26 | 11.28 | 10.30 | 10.31 | 10.31 | -9.24% | 378,119 |
| Sep 2, 2025 | 11.61 | 11.72 | 10.60 | 11.36 | 11.36 | -5.88% | 262,911 |
| Aug 29, 2025 | 12.53 | 13.06 | 11.57 | 12.07 | 12.07 | -3.05% | 310,071 |
| Aug 28, 2025 | 12.42 | 13.65 | 12.36 | 12.45 | 12.45 | 0.24% | 652,124 |
| Aug 27, 2025 | 12.21 | 12.52 | 12.04 | 12.42 | 12.42 | 0.24% | 208,574 |
| Aug 26, 2025 | 12.00 | 12.69 | 11.43 | 12.39 | 12.39 | 4.12% | 350,333 |
| Aug 25, 2025 | 11.05 | 12.11 | 11.05 | 11.90 | 11.90 | 7.89% | 242,616 |
| Aug 22, 2025 | 11.02 | 11.33 | 10.64 | 11.03 | 11.03 | 0.27% | 209,441 |
| Aug 21, 2025 | 10.45 | 11.18 | 10.15 | 11.00 | 11.00 | 4.66% | 203,229 |
| Aug 20, 2025 | 9.63 | 10.90 | 9.35 | 10.51 | 10.51 | 6.48% | 293,044 |
| Aug 19, 2025 | 10.92 | 11.23 | 9.75 | 9.87 | 9.87 | -11.08% | 266,762 |
| Aug 18, 2025 | 11.04 | 11.25 | 10.53 | 11.10 | 11.10 | 6.63% | 340,525 |
| Aug 15, 2025 | 11.94 | 12.15 | 10.25 | 10.41 | 10.41 | -6.64% | 513,708 |
| Aug 14, 2025 | 12.09 | 12.79 | 10.85 | 11.15 | 11.15 | -10.37% | 490,573 |
| Aug 13, 2025 | 10.03 | 12.44 | 10.03 | 12.44 | 12.44 | 19.96% | 704,494 |
| Aug 12, 2025 | 11.50 | 11.80 | 9.63 | 10.37 | 10.37 | -3.98% | 1,148,046 |