Trulieve Cannabis Corp. (CSE:TRUL)
Canada
· Delayed Price · Currency is CAD 5.48
-0.21 (-3.69%)
May 30, 2025, 3:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.61 | 5.69 | 5.48 | 5.48 | - | -3.69% | 43,988 |
| May 29, 2025 | 5.69 | 5.75 | 5.61 | 5.69 | - | - | 36,535 |
| May 28, 2025 | 5.53 | 5.70 | 5.53 | 5.69 | - | 1.61% | 67,834 |
| May 27, 2025 | 5.75 | 5.75 | 5.53 | 5.60 | - | -3.28% | 99,013 |
| May 26, 2025 | 5.68 | 5.81 | 5.68 | 5.79 | - | 0.52% | 8,488 |
| May 23, 2025 | 5.80 | 5.81 | 5.59 | 5.76 | - | -1.03% | 84,667 |
| May 22, 2025 | 5.96 | 6.06 | 5.80 | 5.82 | - | -2.18% | 49,530 |
| May 21, 2025 | 6.11 | 6.25 | 5.89 | 5.95 | - | -4.49% | 97,267 |
| May 20, 2025 | 6.56 | 6.56 | 6.01 | 6.23 | - | 0.32% | 100,643 |
| May 16, 2025 | 6.47 | 6.79 | 6.11 | 6.21 | - | -4.02% | 114,841 |
| May 15, 2025 | 6.21 | 6.70 | 6.17 | 6.47 | - | 2.86% | 63,132 |
| May 14, 2025 | 6.32 | 6.42 | 6.25 | 6.29 | - | -0.79% | 28,618 |
| May 13, 2025 | 6.04 | 6.34 | 6.04 | 6.34 | - | 4.79% | 78,839 |
| May 12, 2025 | 6.25 | 6.28 | 5.97 | 6.05 | - | -0.17% | 61,187 |
| May 9, 2025 | 6.27 | 6.35 | 6.00 | 6.06 | - | -2.57% | 86,361 |
| May 8, 2025 | 6.12 | 6.37 | 6.04 | 6.22 | - | 2.64% | 90,421 |
| May 7, 2025 | 6.39 | 6.39 | 5.91 | 6.06 | - | -1.14% | 91,586 |
| May 6, 2025 | 6.41 | 6.43 | 6.13 | 6.13 | - | -5.84% | 73,376 |
| May 5, 2025 | 6.44 | 6.57 | 6.26 | 6.51 | - | 1.09% | 48,359 |
| May 2, 2025 | 6.50 | 6.56 | 6.37 | 6.44 | - | 0.63% | 34,172 |
| May 1, 2025 | 6.82 | 6.91 | 6.40 | 6.40 | - | -5.88% | 116,017 |
| Apr 30, 2025 | 6.38 | 7.26 | 5.68 | 6.80 | - | 8.45% | 630,477 |
| Apr 29, 2025 | 6.00 | 6.78 | 5.86 | 6.27 | - | 7.00% | 238,558 |
| Apr 28, 2025 | 6.19 | 6.29 | 5.82 | 5.86 | - | -5.33% | 119,829 |
| Apr 25, 2025 | 6.57 | 6.99 | 6.19 | 6.19 | - | -4.48% | 339,960 |
| Apr 24, 2025 | 5.37 | 6.71 | 5.37 | 6.48 | - | 20.67% | 563,557 |
| Apr 23, 2025 | 5.51 | 5.51 | 5.34 | 5.37 | - | -0.56% | 54,882 |
| Apr 22, 2025 | 5.16 | 5.41 | 5.16 | 5.40 | - | 4.25% | 150,460 |
| Apr 21, 2025 | 5.35 | 5.41 | 4.92 | 5.18 | - | -3.36% | 128,432 |
| Apr 17, 2025 | 4.76 | 5.38 | 4.76 | 5.36 | - | 11.90% | 235,994 |
| Apr 16, 2025 | 4.76 | 4.89 | 4.70 | 4.79 | - | 2.35% | 71,547 |
| Apr 15, 2025 | 4.62 | 4.76 | 4.62 | 4.68 | - | 1.52% | 25,568 |
| Apr 14, 2025 | 4.71 | 4.76 | 4.61 | 4.61 | - | -1.07% | 108,560 |
| Apr 11, 2025 | 4.66 | 4.78 | 4.52 | 4.66 | - | 0.65% | 138,686 |
| Apr 10, 2025 | 4.61 | 4.99 | 4.61 | 4.63 | - | 0.43% | 136,163 |
| Apr 9, 2025 | 4.51 | 5.19 | 4.51 | 4.61 | - | 0.22% | 248,280 |
| Apr 8, 2025 | 5.00 | 5.00 | 4.58 | 4.60 | - | - | 271,024 |
| Apr 7, 2025 | 4.41 | 4.76 | 4.30 | 4.60 | - | 1.10% | 257,871 |
| Apr 4, 2025 | 4.89 | 4.99 | 4.55 | 4.55 | - | -9.72% | 341,175 |
| Apr 3, 2025 | 5.10 | 5.20 | 4.93 | 5.04 | - | -4.91% | 281,998 |
| Apr 2, 2025 | 5.35 | 5.53 | 5.30 | 5.30 | - | -0.93% | 146,383 |
| Apr 1, 2025 | 5.32 | 5.78 | 5.32 | 5.35 | - | -2.19% | 108,272 |
| Mar 31, 2025 | 5.45 | 5.55 | 5.25 | 5.47 | - | -0.91% | 273,978 |
| Mar 28, 2025 | 5.50 | 5.62 | 5.39 | 5.52 | - | -0.18% | 124,551 |
| Mar 27, 2025 | 5.33 | 5.79 | 5.24 | 5.53 | - | 3.36% | 253,285 |
| Mar 26, 2025 | 5.63 | 5.63 | 5.24 | 5.35 | - | -5.31% | 230,105 |
| Mar 25, 2025 | 5.66 | 5.74 | 5.65 | 5.65 | - | -2.25% | 80,240 |
| Mar 24, 2025 | 5.78 | 5.80 | 5.71 | 5.78 | - | -0.34% | 55,834 |
| Mar 21, 2025 | 5.75 | 5.80 | 5.64 | 5.80 | - | 0.87% | 63,589 |
| Mar 20, 2025 | 5.84 | 5.91 | 5.74 | 5.75 | - | -1.03% | 116,810 |