Trulieve Cannabis Corp. (CSE:TRUL)
Canada · Delayed Price · Currency is CAD 8.77
+0.34 (4.03%)
Apr 9, 2026, 3:59 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 8.50 | 8.96 | 8.45 | 8.87 | 8.87 | 5.22% | 59,139 |
| Apr 8, 2026 | 8.80 | 8.83 | 8.43 | 8.43 | 8.43 | 1.20% | 53,498 |
| Apr 7, 2026 | 8.81 | 9.06 | 8.33 | 8.33 | 8.33 | -8.06% | 123,107 |
| Apr 6, 2026 | 8.45 | 9.06 | 8.24 | 9.06 | 9.06 | 6.84% | 134,469 |
| Apr 2, 2026 | 7.93 | 8.50 | 7.79 | 8.48 | 8.48 | 4.69% | 148,477 |
| Apr 1, 2026 | 7.58 | 8.17 | 7.58 | 8.10 | 8.10 | 4.79% | 132,702 |
| Mar 31, 2026 | 7.34 | 8.00 | 7.19 | 7.73 | 7.73 | 9.65% | 174,685 |
| Mar 30, 2026 | 7.36 | 7.82 | 6.97 | 7.05 | 7.05 | -3.42% | 178,220 |
| Mar 27, 2026 | 8.14 | 8.29 | 7.25 | 7.30 | 7.30 | -7.71% | 155,051 |
| Mar 26, 2026 | 8.33 | 8.47 | 7.80 | 7.91 | 7.91 | -5.27% | 99,774 |
| Mar 25, 2026 | 8.52 | 8.72 | 8.35 | 8.35 | 8.35 | -1.18% | 31,905 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -3.32% | 43,706 |
| Mar 23, 2026 | 8.28 | 8.81 | 8.15 | 8.74 | 8.74 | 6.20% | 71,466 |
| Mar 20, 2026 | 8.43 | 8.56 | 8.03 | 8.23 | 8.23 | -5.40% | 91,961 |
| Mar 19, 2026 | 8.30 | 8.74 | 8.30 | 8.70 | 8.70 | 2.23% | 127,613 |
| Mar 18, 2026 | 8.29 | 8.54 | 8.25 | 8.51 | 8.51 | -0.58% | 136,536 |
| Mar 17, 2026 | 8.70 | 8.90 | 8.51 | 8.56 | 8.56 | -1.61% | 76,373 |
| Mar 16, 2026 | 8.80 | 8.80 | 8.47 | 8.70 | 8.70 | -0.91% | 40,490 |
| Mar 13, 2026 | 8.25 | 8.81 | 8.25 | 8.78 | 8.78 | 5.78% | 43,695 |
| Mar 12, 2026 | 8.56 | 8.80 | 8.30 | 8.30 | 8.30 | -5.36% | 39,564 |
| Mar 11, 2026 | 8.50 | 8.79 | 8.44 | 8.77 | 8.77 | 4.65% | 41,890 |
| Mar 10, 2026 | 8.55 | 8.88 | 8.35 | 8.38 | 8.38 | -4.45% | 75,310 |
| Mar 9, 2026 | 8.80 | 8.83 | 8.51 | 8.77 | 8.77 | -3.63% | 90,509 |
| Mar 6, 2026 | 8.15 | 9.40 | 8.15 | 9.10 | 9.10 | 9.51% | 178,229 |
| Mar 5, 2026 | 8.55 | 8.75 | 8.25 | 8.31 | 8.31 | -5.46% | 51,981 |
| Mar 4, 2026 | 8.49 | 8.79 | 8.41 | 8.79 | 8.79 | 4.64% | 45,352 |
| Mar 3, 2026 | 8.02 | 8.44 | 8.02 | 8.40 | 8.40 | 2.31% | 64,496 |
| Mar 2, 2026 | 8.41 | 8.48 | 8.20 | 8.21 | 8.21 | -6.70% | 104,467 |
| Feb 27, 2026 | 8.84 | 8.84 | 8.50 | 8.80 | 8.80 | -1.68% | 44,468 |
| Feb 26, 2026 | 8.77 | 8.95 | 8.44 | 8.95 | 8.95 | 2.29% | 45,834 |
| Feb 25, 2026 | 8.81 | 9.17 | 8.40 | 8.75 | 8.75 | - | 123,888 |
| Feb 24, 2026 | 8.30 | 8.88 | 8.23 | 8.75 | 8.75 | 6.71% | 344,420 |
| Feb 23, 2026 | 8.68 | 8.68 | 8.20 | 8.20 | 8.20 | -1.68% | 169,445 |
| Feb 20, 2026 | 9.54 | 9.54 | 8.26 | 8.34 | 8.34 | -9.35% | 196,113 |
| Feb 19, 2026 | 8.40 | 9.58 | 8.20 | 9.20 | 9.20 | 10.31% | 144,195 |
| Feb 18, 2026 | 8.81 | 8.89 | 8.34 | 8.34 | 8.34 | -4.03% | 70,391 |
| Feb 17, 2026 | 8.83 | 8.83 | 8.50 | 8.69 | 8.69 | 0.23% | 92,418 |
| Feb 13, 2026 | 8.65 | 8.82 | 8.56 | 8.67 | 8.67 | 0.81% | 96,021 |
| Feb 12, 2026 | 8.99 | 8.99 | 8.44 | 8.60 | 8.60 | -2.38% | 100,869 |
| Feb 11, 2026 | 9.10 | 9.28 | 8.81 | 8.81 | 8.81 | -2.97% | 89,176 |
| Feb 10, 2026 | 9.25 | 9.66 | 9.08 | 9.08 | 9.08 | -3.30% | 46,226 |
| Feb 9, 2026 | 9.47 | 9.52 | 9.23 | 9.39 | 9.39 | -0.95% | 55,797 |
| Feb 6, 2026 | 9.36 | 9.79 | 9.36 | 9.48 | 9.48 | 1.94% | 151,146 |
| Feb 5, 2026 | 10.00 | 10.28 | 9.27 | 9.30 | 9.30 | -11.43% | 67,977 |
| Feb 4, 2026 | 9.46 | 10.50 | 9.25 | 10.50 | 10.50 | 10.76% | 84,518 |
| Feb 3, 2026 | 9.53 | 9.78 | 9.15 | 9.48 | 9.48 | -3.07% | 141,457 |
| Feb 2, 2026 | 9.34 | 9.78 | 9.24 | 9.78 | 9.78 | 4.04% | 60,985 |
| Jan 30, 2026 | 9.57 | 10.00 | 9.37 | 9.40 | 9.40 | -1.05% | 155,994 |
| Jan 29, 2026 | 10.18 | 10.30 | 8.95 | 9.50 | 9.50 | -6.50% | 559,235 |
| Jan 28, 2026 | 10.66 | 11.14 | 10.16 | 10.16 | 10.16 | -4.24% | 168,364 |