Trulieve Cannabis Corp. (CSE: TRUL)
Canada
· Delayed Price · Currency is CAD 7.02
+0.17 (2.48%)
Dec 20, 2024, 10:48 AM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.67 | 7.32 | 6.67 | 6.95 | - | 1.46% | 188,128 |
| Dec 19, 2024 | 7.16 | 7.18 | 6.80 | 6.85 | - | -4.20% | 183,160 |
| Dec 18, 2024 | 6.80 | 7.56 | 6.80 | 7.15 | - | 1.85% | 404,565 |
| Dec 17, 2024 | 6.41 | 7.06 | 6.36 | 7.02 | - | 8.33% | 507,535 |
| Dec 16, 2024 | 6.84 | 6.89 | 6.36 | 6.48 | - | -5.12% | 403,776 |
| Dec 13, 2024 | 6.44 | 7.11 | 6.35 | 6.83 | - | 7.39% | 595,171 |
| Dec 12, 2024 | 6.80 | 6.89 | 6.36 | 6.36 | - | -5.78% | 342,990 |
| Dec 11, 2024 | 7.45 | 7.45 | 6.74 | 6.75 | - | -8.04% | 501,396 |
| Dec 10, 2024 | 7.69 | 7.89 | 7.32 | 7.34 | - | -3.67% | 276,091 |
| Dec 9, 2024 | 7.95 | 7.95 | 7.58 | 7.62 | - | -1.42% | 228,230 |
| Dec 6, 2024 | 7.70 | 8.12 | 7.64 | 7.73 | - | -1.53% | 198,312 |
| Dec 5, 2024 | 7.66 | 8.23 | 7.66 | 7.85 | - | 2.35% | 290,121 |
| Dec 4, 2024 | 8.02 | 8.08 | 7.40 | 7.67 | - | -3.03% | 451,887 |
| Dec 3, 2024 | 8.07 | 8.43 | 7.91 | 7.91 | - | -3.65% | 259,783 |
| Dec 2, 2024 | 8.50 | 8.50 | 8.21 | 8.21 | - | -3.07% | 193,779 |
| Nov 29, 2024 | 8.76 | 8.76 | 8.30 | 8.47 | - | -0.94% | 197,821 |
| Nov 28, 2024 | 8.69 | 8.69 | 8.55 | 8.55 | - | -0.35% | 7,014 |
| Nov 27, 2024 | 8.37 | 8.68 | 8.34 | 8.58 | - | 2.88% | 200,997 |
| Nov 26, 2024 | 8.31 | 8.73 | 8.08 | 8.34 | - | -1.30% | 588,907 |
| Nov 25, 2024 | 8.22 | 8.58 | 8.18 | 8.45 | - | 1.44% | 359,971 |
| Nov 22, 2024 | 8.59 | 8.70 | 8.17 | 8.33 | - | -2.57% | 323,687 |
| Nov 21, 2024 | 8.98 | 9.00 | 8.38 | 8.55 | - | -3.61% | 393,034 |
| Nov 20, 2024 | 8.70 | 8.90 | 8.65 | 8.87 | - | 3.74% | 277,632 |
| Nov 19, 2024 | 8.94 | 9.15 | 8.40 | 8.55 | - | -6.56% | 374,086 |
| Nov 18, 2024 | 9.39 | 9.71 | 8.92 | 9.15 | - | -4.19% | 420,319 |
| Nov 15, 2024 | 9.25 | 9.55 | 8.99 | 9.55 | - | 4.03% | 298,429 |
| Nov 14, 2024 | 9.46 | 9.82 | 9.10 | 9.18 | - | -6.33% | 467,989 |
| Nov 13, 2024 | 9.19 | 10.09 | 8.40 | 9.80 | - | 7.69% | 744,336 |
| Nov 12, 2024 | 7.72 | 9.14 | 7.72 | 9.10 | - | 16.97% | 1,029,503 |
| Nov 11, 2024 | 9.87 | 9.89 | 7.66 | 7.78 | - | -19.96% | 1,020,432 |
| Nov 8, 2024 | 10.95 | 10.97 | 9.46 | 9.72 | - | -9.16% | 642,806 |
| Nov 7, 2024 | 10.34 | 10.96 | 10.12 | 10.70 | - | 6.26% | 622,876 |
| Nov 6, 2024 | 10.00 | 10.20 | 8.50 | 10.07 | - | -37.65% | 1,983,654 |
| Nov 5, 2024 | 17.50 | 17.70 | 15.96 | 16.15 | - | -8.39% | 519,690 |
| Nov 4, 2024 | 17.94 | 18.10 | 17.18 | 17.63 | - | 2.38% | 233,658 |
| Nov 1, 2024 | 16.30 | 17.22 | 16.18 | 17.22 | - | 7.62% | 148,019 |
| Oct 31, 2024 | 16.19 | 16.60 | 15.86 | 16.00 | - | -0.37% | 165,803 |
| Oct 30, 2024 | 16.18 | 16.95 | 16.00 | 16.06 | - | 0.37% | 212,693 |
| Oct 29, 2024 | 18.14 | 18.14 | 15.75 | 16.00 | - | -11.46% | 467,130 |
| Oct 28, 2024 | 18.70 | 18.70 | 18.07 | 18.07 | - | -2.32% | 151,912 |
| Oct 25, 2024 | 18.00 | 18.65 | 17.90 | 18.50 | - | 1.59% | 192,178 |
| Oct 24, 2024 | 18.76 | 18.96 | 17.92 | 18.21 | - | -2.93% | 215,107 |
| Oct 23, 2024 | 18.51 | 18.93 | 18.20 | 18.76 | - | 1.68% | 264,848 |
| Oct 22, 2024 | 16.93 | 19.00 | 16.93 | 18.45 | - | 7.96% | 466,718 |
| Oct 21, 2024 | 17.23 | 17.43 | 17.04 | 17.09 | - | -0.75% | 99,636 |
| Oct 18, 2024 | 17.50 | 17.50 | 16.93 | 17.22 | - | 1.00% | 116,400 |
| Oct 17, 2024 | 16.70 | 17.05 | 16.48 | 17.05 | - | 3.40% | 87,972 |
| Oct 16, 2024 | 16.44 | 16.63 | 16.36 | 16.49 | - | 0.37% | 65,943 |
| Oct 15, 2024 | 16.27 | 16.67 | 16.05 | 16.43 | - | 2.05% | 90,073 |
| Oct 11, 2024 | 16.32 | 16.32 | 15.92 | 16.10 | - | 0.31% | 61,661 |
| Oct 10, 2024 | 15.86 | 16.26 | 15.82 | 16.05 | - | -0.43% | 37,587 |
| Oct 9, 2024 | 15.93 | 16.13 | 15.66 | 16.12 | - | 0.50% | 117,412 |
| Oct 8, 2024 | 15.75 | 16.05 | 15.50 | 16.04 | - | 1.84% | 124,362 |
| Oct 7, 2024 | 16.20 | 16.44 | 15.75 | 15.75 | - | -4.31% | 87,313 |
| Oct 4, 2024 | 16.65 | 16.66 | 16.30 | 16.46 | - | 0.12% | 87,471 |
| Oct 3, 2024 | 16.15 | 16.44 | 15.99 | 16.44 | - | 2.37% | 36,122 |
| Oct 2, 2024 | 16.01 | 16.22 | 15.91 | 16.06 | - | -0.43% | 73,884 |
| Oct 1, 2024 | 16.44 | 16.46 | 16.08 | 16.13 | - | -2.24% | 56,995 |
| Sep 30, 2024 | 15.81 | 16.67 | 15.81 | 16.50 | - | 3.64% | 139,741 |
| Sep 27, 2024 | 15.96 | 16.42 | 15.92 | 15.92 | - | -0.13% | 92,507 |
| Sep 26, 2024 | 16.17 | 16.18 | 15.68 | 15.94 | - | -0.38% | 103,460 |
| Sep 25, 2024 | 16.24 | 16.24 | 15.89 | 16.00 | - | -0.37% | 70,129 |
| Sep 24, 2024 | 15.60 | 16.47 | 15.25 | 16.06 | - | 2.95% | 189,642 |
| Sep 23, 2024 | 14.74 | 15.68 | 14.74 | 15.60 | - | 4.07% | 96,114 |
| Sep 20, 2024 | 15.06 | 15.23 | 14.86 | 14.99 | - | -1.45% | 83,644 |
| Sep 19, 2024 | 15.34 | 15.43 | 15.13 | 15.21 | - | - | 72,533 |
| Sep 18, 2024 | 15.06 | 15.46 | 14.91 | 15.21 | - | -0.85% | 171,830 |
| Sep 17, 2024 | 15.33 | 15.50 | 15.22 | 15.34 | - | -0.71% | 144,261 |
| Sep 16, 2024 | 14.81 | 15.53 | 14.81 | 15.45 | - | 3.00% | 118,804 |
| Sep 13, 2024 | 14.86 | 15.06 | 14.85 | 15.00 | - | -0.07% | 38,560 |
| Sep 12, 2024 | 14.83 | 15.04 | 14.70 | 15.01 | - | 2.25% | 97,061 |
| Sep 11, 2024 | 14.74 | 14.91 | 14.55 | 14.68 | - | -1.61% | 100,738 |
| Sep 10, 2024 | 15.50 | 15.50 | 14.57 | 14.92 | - | -1.19% | 212,373 |
| Sep 9, 2024 | 13.59 | 15.25 | 13.59 | 15.10 | - | 14.57% | 289,346 |
| Sep 6, 2024 | 13.53 | 13.57 | 13.15 | 13.18 | - | -1.64% | 75,912 |
| Sep 5, 2024 | 13.10 | 13.54 | 13.10 | 13.40 | - | 2.37% | 112,047 |
| Sep 4, 2024 | 13.26 | 13.35 | 12.77 | 13.09 | - | 2.67% | 135,169 |
| Sep 3, 2024 | 12.50 | 12.75 | 12.25 | 12.75 | - | 8.79% | 256,604 |
| Aug 30, 2024 | 11.46 | 12.02 | 11.46 | 11.72 | - | 1.21% | 105,712 |
| Aug 29, 2024 | 11.44 | 11.70 | 11.35 | 11.58 | - | 1.14% | 149,017 |
| Aug 28, 2024 | 11.69 | 11.98 | 11.37 | 11.45 | - | -1.29% | 92,215 |
| Aug 27, 2024 | 11.85 | 12.38 | 11.50 | 11.60 | - | -9.94% | 574,669 |
| Aug 26, 2024 | 13.18 | 13.18 | 12.88 | 12.88 | - | -0.46% | 61,025 |
| Aug 23, 2024 | 13.18 | 13.52 | 12.86 | 12.94 | - | -2.41% | 378,370 |
| Aug 22, 2024 | 13.80 | 13.80 | 13.07 | 13.26 | - | -1.41% | 90,545 |
| Aug 21, 2024 | 13.46 | 13.63 | 13.28 | 13.45 | - | 0.15% | 58,156 |
| Aug 20, 2024 | 13.99 | 13.99 | 13.17 | 13.43 | - | -3.73% | 154,483 |
| Aug 19, 2024 | 14.01 | 14.26 | 13.75 | 13.95 | - | -0.07% | 71,668 |
| Aug 16, 2024 | 13.72 | 13.96 | 13.46 | 13.96 | - | 1.75% | 118,683 |
| Aug 15, 2024 | 13.80 | 13.95 | 13.68 | 13.72 | - | 0.81% | 106,478 |
| Aug 14, 2024 | 13.42 | 13.97 | 13.18 | 13.61 | - | 1.64% | 123,524 |
| Aug 13, 2024 | 13.28 | 13.75 | 13.20 | 13.39 | - | 0.45% | 138,446 |
| Aug 12, 2024 | 13.56 | 13.76 | 13.26 | 13.33 | - | -1.41% | 113,224 |
| Aug 9, 2024 | 13.98 | 14.56 | 13.52 | 13.52 | - | -4.18% | 102,449 |
| Aug 8, 2024 | 12.66 | 14.25 | 12.62 | 14.11 | - | 12.34% | 216,486 |
| Aug 7, 2024 | 13.24 | 13.65 | 12.50 | 12.56 | - | -6.55% | 169,332 |
| Aug 6, 2024 | 12.69 | 13.55 | 12.15 | 13.44 | - | 5.58% | 206,729 |
| Aug 2, 2024 | 13.71 | 13.72 | 12.65 | 12.73 | - | -7.95% | 161,717 |
| Aug 1, 2024 | 13.90 | 14.15 | 13.73 | 13.83 | - | -1.21% | 44,452 |
| Jul 31, 2024 | 13.95 | 14.40 | 13.85 | 14.00 | - | -0.71% | 60,167 |