Trulieve Cannabis Corp. (CSE:TRUL)
Canada · Delayed Price · Currency is CAD 11.70
+0.49 (4.37%)
Oct 1, 2025, 3:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 11.21 | 11.75 | 10.97 | 11.70 | 11.71 | 4.37% | 173,491 |
| Sep 30, 2025 | 11.90 | 11.90 | 11.21 | 11.21 | 11.21 | -7.74% | 286,563 |
| Sep 29, 2025 | 11.84 | 12.18 | 10.88 | 12.15 | 12.15 | 24.62% | 845,024 |
| Sep 26, 2025 | 9.87 | 9.90 | 9.75 | 9.75 | 9.75 | -1.91% | 73,406 |
| Sep 25, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -6.23% | 82,240 |
| Sep 24, 2025 | 10.36 | 10.60 | 10.35 | 10.60 | 10.60 | 5.26% | 75,077 |
| Sep 23, 2025 | 10.04 | 10.85 | 10.02 | 10.07 | 10.07 | -0.30% | 247,743 |
| Sep 22, 2025 | 10.26 | 10.55 | 10.06 | 10.10 | 10.10 | -6.65% | 52,736 |
| Sep 19, 2025 | 9.74 | 10.82 | 9.74 | 10.82 | 10.82 | 6.71% | 151,263 |
| Sep 18, 2025 | 9.66 | 10.28 | 9.41 | 10.14 | 10.14 | 6.18% | 205,429 |
| Sep 17, 2025 | 9.67 | 9.70 | 9.55 | 9.55 | 9.55 | -0.83% | 70,693 |
| Sep 16, 2025 | 9.55 | 9.63 | 9.52 | 9.63 | 9.63 | 4.56% | 160,100 |
| Sep 15, 2025 | 9.71 | 9.80 | 9.11 | 9.21 | 9.21 | -4.06% | 143,157 |
| Sep 12, 2025 | 9.83 | 9.85 | 9.52 | 9.60 | 9.60 | -1.74% | 139,801 |
| Sep 11, 2025 | 9.96 | 10.12 | 9.69 | 9.77 | 9.77 | -4.22% | 161,359 |
| Sep 10, 2025 | 10.57 | 10.72 | 10.06 | 10.20 | 10.20 | -5.64% | 192,980 |
| Sep 9, 2025 | 10.39 | 11.41 | 10.39 | 10.81 | 10.81 | 5.05% | 246,614 |
| Sep 8, 2025 | 10.34 | 10.46 | 10.29 | 10.29 | 10.29 | -2.46% | 110,074 |
| Sep 5, 2025 | 10.05 | 10.56 | 10.05 | 10.55 | 10.55 | 5.18% | 240,020 |
| Sep 4, 2025 | 10.37 | 10.51 | 9.70 | 10.03 | 10.03 | -3.28% | 298,263 |
| Sep 3, 2025 | 10.90 | 11.28 | 10.32 | 10.37 | 10.37 | -8.55% | 378,319 |
| Sep 2, 2025 | 10.81 | 11.66 | 10.81 | 11.34 | 11.34 | -6.05% | 263,711 |
| Aug 29, 2025 | 12.67 | 12.84 | 11.90 | 12.07 | 12.07 | -4.36% | 310,371 |
| Aug 28, 2025 | 12.70 | 13.60 | 12.49 | 12.62 | 12.62 | 2.19% | 652,124 |
| Aug 27, 2025 | 12.42 | 12.42 | 12.17 | 12.35 | 12.35 | -0.40% | 208,674 |
| Aug 26, 2025 | 11.99 | 12.48 | 11.46 | 12.40 | 12.40 | 4.11% | 350,433 |
| Aug 25, 2025 | 11.21 | 12.10 | 11.21 | 11.91 | 11.91 | 7.88% | 242,716 |
| Aug 22, 2025 | 11.33 | 11.33 | 10.67 | 11.04 | 11.04 | 0.18% | 209,441 |
| Aug 21, 2025 | 10.95 | 11.11 | 10.55 | 11.02 | 11.02 | 4.26% | 203,229 |
| Aug 20, 2025 | 9.46 | 10.82 | 9.44 | 10.57 | 10.57 | 6.66% | 293,144 |
| Aug 19, 2025 | 11.02 | 11.18 | 9.86 | 9.91 | 9.91 | -10.72% | 267,162 |
| Aug 18, 2025 | 10.91 | 11.25 | 10.57 | 11.10 | 11.10 | 6.83% | 342,925 |
| Aug 15, 2025 | 11.91 | 11.95 | 10.26 | 10.39 | 10.39 | -9.26% | 513,708 |
| Aug 14, 2025 | 12.01 | 12.75 | 10.80 | 11.45 | 11.45 | -7.21% | 495,973 |
| Aug 13, 2025 | 10.25 | 12.35 | 10.25 | 12.34 | 12.34 | 19.23% | 704,594 |
| Aug 12, 2025 | 11.79 | 11.79 | 9.63 | 10.35 | 10.35 | -5.57% | 1,148,046 |
| Aug 11, 2025 | 8.91 | 11.37 | 8.84 | 10.96 | 10.96 | 39.44% | 1,343,194 |
| Aug 8, 2025 | 7.64 | 7.90 | 7.49 | 7.86 | 7.86 | 7.23% | 462,192 |
| Aug 7, 2025 | 7.10 | 7.55 | 7.00 | 7.33 | 7.33 | 0.69% | 164,177 |
| Aug 6, 2025 | 7.34 | 7.43 | 7.13 | 7.28 | 7.28 | -2.28% | 172,609 |
| Aug 5, 2025 | 6.87 | 7.56 | 6.87 | 7.45 | 7.45 | 15.86% | 436,576 |
| Aug 1, 2025 | 6.05 | 6.54 | 5.90 | 6.43 | 6.43 | 6.28% | 285,280 |
| Jul 31, 2025 | 6.47 | 6.61 | 6.02 | 6.05 | 6.05 | -5.91% | 133,088 |
| Jul 30, 2025 | 6.38 | 6.56 | 6.38 | 6.43 | 6.43 | 2.06% | 86,078 |
| Jul 29, 2025 | 6.84 | 6.84 | 6.30 | 6.30 | 6.30 | -8.30% | 216,409 |
| Jul 28, 2025 | 6.87 | 6.91 | 6.73 | 6.87 | 6.87 | 2.23% | 189,521 |
| Jul 25, 2025 | 6.34 | 6.72 | 6.15 | 6.72 | 6.72 | 9.09% | 376,152 |
| Jul 24, 2025 | 6.04 | 6.18 | 6.02 | 6.16 | 6.16 | 1.65% | 70,790 |
| Jul 23, 2025 | 6.13 | 6.19 | 6.06 | 6.06 | 6.06 | 0.66% | 80,407 |
| Jul 22, 2025 | 6.01 | 6.14 | 5.89 | 6.02 | 6.02 | - | 148,676 |