Trulieve Cannabis Corp. (CSE:TRUL)
Canada · Delayed Price · Currency is CAD 9.96
-0.54 (-5.14%)
Feb 5, 2026, 1:43 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 10.00 | 10.13 | 9.83 | 10.04 | - | -4.38% | 35,633 |
| 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 |
| Jan 27, 2026 | 11.38 | 11.38 | 10.61 | 10.61 | 10.61 | -6.02% | 84,722 |
| Jan 26, 2026 | 11.63 | 11.74 | 11.17 | 11.29 | 11.29 | -4.24% | 101,361 |
| Jan 23, 2026 | 11.15 | 11.79 | 11.08 | 11.79 | 11.79 | 5.83% | 79,239 |
| Jan 22, 2026 | 11.05 | 11.49 | 10.97 | 11.14 | 11.14 | 0.81% | 81,700 |
| Jan 21, 2026 | 11.06 | 11.58 | 10.85 | 11.05 | 11.05 | -1.16% | 127,207 |
| Jan 20, 2026 | 11.89 | 11.89 | 11.11 | 11.18 | 11.18 | -3.20% | 157,956 |
| Jan 19, 2026 | 11.94 | 11.94 | 11.55 | 11.55 | 11.55 | -3.27% | 22,538 |
| Jan 16, 2026 | 12.56 | 12.56 | 11.83 | 11.94 | 11.94 | -4.17% | 128,016 |
| Jan 15, 2026 | 12.24 | 12.77 | 12.24 | 12.46 | 12.46 | 0.48% | 79,658 |
| Jan 14, 2026 | 12.21 | 12.40 | 11.84 | 12.40 | 12.40 | 2.73% | 108,826 |
| Jan 13, 2026 | 12.40 | 12.52 | 12.07 | 12.07 | 12.07 | -4.21% | 92,573 |
| Jan 12, 2026 | 11.88 | 12.64 | 11.71 | 12.60 | 12.60 | 4.22% | 192,115 |
| Jan 9, 2026 | 12.16 | 12.16 | 11.60 | 12.09 | 12.09 | 0.50% | 78,050 |
| Jan 8, 2026 | 11.42 | 12.15 | 11.16 | 12.03 | 12.03 | 5.16% | 146,708 |
| Jan 7, 2026 | 11.20 | 11.58 | 11.12 | 11.44 | 11.44 | 3.06% | 54,205 |
| Jan 6, 2026 | 11.67 | 11.67 | 11.10 | 11.10 | 11.10 | -1.77% | 115,060 |
| Jan 5, 2026 | 11.66 | 11.96 | 11.20 | 11.30 | 11.30 | -5.12% | 148,130 |
| Jan 2, 2026 | 11.51 | 12.21 | 11.51 | 11.91 | 11.91 | - | 150,952 |
| Dec 31, 2025 | 12.15 | 12.61 | 11.67 | 11.91 | 11.91 | -1.33% | 196,350 |
| Dec 30, 2025 | 10.64 | 12.23 | 10.64 | 12.07 | 12.07 | 14.73% | 256,203 |
| Dec 29, 2025 | 11.30 | 11.30 | 10.42 | 10.52 | 10.52 | -3.49% | 148,091 |
| Dec 24, 2025 | 10.75 | 11.15 | 10.60 | 10.90 | 10.90 | 2.35% | 88,076 |
| Dec 23, 2025 | 10.51 | 11.13 | 10.05 | 10.65 | 10.65 | 1.91% | 297,107 |
| Dec 22, 2025 | 12.30 | 12.30 | 10.25 | 10.45 | 10.45 | -10.84% | 647,463 |
| Dec 19, 2025 | 12.58 | 13.30 | 11.70 | 11.72 | 11.72 | -1.51% | 871,372 |
| Dec 18, 2025 | 16.25 | 16.35 | 11.76 | 11.90 | 11.90 | -22.27% | 1,924,139 |
| Dec 17, 2025 | 15.00 | 15.90 | 14.65 | 15.31 | 15.31 | 5.59% | 1,016,852 |
| Dec 16, 2025 | 12.00 | 14.93 | 11.62 | 14.50 | 14.50 | 12.58% | 1,015,464 |
| Dec 15, 2025 | 14.21 | 14.27 | 12.22 | 12.88 | 12.88 | -5.29% | 1,035,417 |
| Dec 12, 2025 | 11.01 | 13.70 | 10.57 | 13.60 | 13.60 | 64.45% | 1,557,350 |
| Dec 11, 2025 | 7.95 | 8.27 | 7.80 | 8.27 | 8.27 | 3.12% | 99,908 |
| Dec 10, 2025 | 8.27 | 8.27 | 7.87 | 8.02 | 8.02 | -2.43% | 145,446 |
| Dec 9, 2025 | 7.95 | 8.35 | 7.84 | 8.22 | 8.22 | 2.49% | 127,355 |
| Dec 8, 2025 | 8.39 | 8.43 | 7.71 | 8.02 | 8.02 | -4.75% | 131,392 |
| Dec 5, 2025 | 8.75 | 8.75 | 8.36 | 8.42 | 8.42 | -4.21% | 75,289 |
| Dec 4, 2025 | 8.28 | 8.84 | 8.18 | 8.79 | 8.79 | 6.03% | 106,857 |
| Dec 3, 2025 | 8.60 | 8.65 | 8.04 | 8.29 | 8.29 | -2.59% | 193,161 |
| Dec 2, 2025 | 8.90 | 9.02 | 8.33 | 8.51 | 8.51 | -2.18% | 183,583 |
| Dec 1, 2025 | 7.50 | 8.70 | 7.40 | 8.70 | 8.70 | 15.23% | 175,998 |
| Nov 28, 2025 | 7.65 | 7.68 | 7.43 | 7.55 | 7.55 | -0.40% | 68,817 |
| Nov 27, 2025 | 7.79 | 7.79 | 7.45 | 7.58 | 7.58 | -1.04% | 47,714 |
| Nov 26, 2025 | 7.30 | 7.83 | 7.30 | 7.66 | 7.66 | 2.41% | 96,536 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.26 | 7.48 | 7.48 | -2.86% | 144,408 |