Trulieve Cannabis Corp. (CSE:TRUL)
Canada · Delayed Price · Currency is CAD 12.07
-0.38 (-3.05%)
Aug 29, 2025, 3:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.53 | 13.06 | 11.57 | 12.07 | - | -3.05% | 310,371 |
| Aug 28, 2025 | 12.42 | 13.65 | 12.36 | 12.45 | - | 0.24% | 652,124 |
| Aug 27, 2025 | 12.21 | 12.52 | 12.04 | 12.42 | - | 0.24% | 208,674 |
| Aug 26, 2025 | 12.00 | 12.69 | 11.43 | 12.39 | - | 4.12% | 350,433 |
| Aug 25, 2025 | 11.05 | 12.11 | 11.05 | 11.90 | - | 7.89% | 242,716 |
| Aug 22, 2025 | 11.02 | 11.33 | 10.64 | 11.03 | - | 0.27% | 209,441 |
| Aug 21, 2025 | 10.45 | 11.18 | 10.15 | 11.00 | - | 4.66% | 203,229 |
| Aug 20, 2025 | 9.63 | 10.90 | 9.35 | 10.51 | - | 6.48% | 293,144 |
| Aug 19, 2025 | 10.92 | 11.23 | 9.75 | 9.87 | - | -11.08% | 267,162 |
| Aug 18, 2025 | 11.04 | 11.25 | 10.53 | 11.10 | - | 6.63% | 342,925 |
| Aug 15, 2025 | 11.94 | 12.15 | 10.25 | 10.41 | - | -6.64% | 513,708 |
| Aug 14, 2025 | 12.09 | 12.79 | 10.85 | 11.15 | - | -10.37% | 495,973 |
| Aug 13, 2025 | 10.03 | 12.44 | 10.03 | 12.44 | - | 19.96% | 704,594 |
| Aug 12, 2025 | 11.50 | 11.80 | 9.63 | 10.37 | - | -3.98% | 1,148,046 |
| Aug 11, 2025 | 8.51 | 11.39 | 8.51 | 10.80 | - | 36.36% | 1,343,194 |
| Aug 8, 2025 | 7.56 | 7.92 | 7.44 | 7.92 | - | 5.04% | 462,192 |
| Aug 7, 2025 | 7.39 | 7.57 | 6.97 | 7.54 | - | 2.17% | 164,177 |
| Aug 6, 2025 | 7.09 | 7.54 | 7.00 | 7.38 | - | 1.10% | 172,609 |
| Aug 5, 2025 | 6.70 | 7.59 | 6.70 | 7.30 | - | 12.48% | 436,576 |
| Aug 1, 2025 | 6.06 | 6.54 | 5.77 | 6.49 | - | 7.81% | 285,280 |
| Jul 31, 2025 | 6.49 | 6.62 | 6.01 | 6.02 | - | -7.38% | 133,088 |
| Jul 30, 2025 | 6.46 | 6.63 | 6.32 | 6.50 | - | 2.85% | 86,078 |
| Jul 29, 2025 | 6.85 | 6.88 | 6.29 | 6.32 | - | -7.33% | 216,409 |
| Jul 28, 2025 | 6.70 | 6.93 | 6.68 | 6.82 | - | 1.49% | 189,521 |
| Jul 25, 2025 | 6.17 | 6.74 | 6.10 | 6.72 | - | 8.39% | 376,152 |
| Jul 24, 2025 | 5.88 | 6.20 | 5.86 | 6.20 | - | 2.65% | 70,790 |
| Jul 23, 2025 | 6.05 | 6.19 | 5.98 | 6.04 | - | -0.17% | 80,407 |
| Jul 22, 2025 | 5.93 | 6.21 | 5.87 | 6.05 | - | 0.17% | 148,676 |
| Jul 21, 2025 | 5.51 | 6.06 | 5.51 | 6.04 | - | 9.42% | 160,992 |
| Jul 18, 2025 | 5.66 | 5.75 | 5.52 | 5.52 | - | -2.82% | 36,565 |
| Jul 17, 2025 | 5.51 | 5.83 | 5.49 | 5.68 | - | 1.97% | 500,306 |
| 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 |