Trulieve Cannabis Corp. (CSE:TRUL)
Canada
· Delayed Price · Currency is CAD 5.16
-0.20 (-3.73%)
Apr 21, 2025, 9:59 AM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 5.35 | 5.41 | 5.25 | 5.25 | - | -2.05% | 1,906 |
| 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 |
| Mar 19, 2025 | 5.95 | 5.95 | 5.76 | 5.81 | - | - | 87,918 |
| Mar 18, 2025 | 5.84 | 6.02 | 5.81 | 5.81 | - | -2.52% | 91,611 |
| Mar 17, 2025 | 5.99 | 6.07 | 5.96 | 5.96 | - | -1.16% | 54,349 |
| Mar 14, 2025 | 5.77 | 6.03 | 5.75 | 6.03 | - | 4.15% | 47,804 |
| Mar 13, 2025 | 6.05 | 6.15 | 5.79 | 5.79 | - | -4.46% | 152,577 |
| Mar 12, 2025 | 6.08 | 6.26 | 6.00 | 6.06 | - | 0.50% | 107,755 |
| Mar 11, 2025 | 5.80 | 6.04 | 5.80 | 6.03 | - | 2.03% | 114,462 |
| Mar 10, 2025 | 5.95 | 6.11 | 5.78 | 5.91 | - | -3.11% | 171,655 |
| Mar 7, 2025 | 5.91 | 6.15 | 5.91 | 6.10 | - | 3.21% | 75,870 |
| Mar 6, 2025 | 6.09 | 6.27 | 5.91 | 5.91 | - | -8.94% | 122,059 |
| Mar 5, 2025 | 5.86 | 6.49 | 5.77 | 6.49 | - | 10.94% | 203,506 |
| Mar 4, 2025 | 6.00 | 6.15 | 5.78 | 5.85 | - | -5.65% | 275,375 |
| Mar 3, 2025 | 6.12 | 6.32 | 6.05 | 6.20 | - | 0.98% | 124,342 |
| Feb 28, 2025 | 6.31 | 6.31 | 6.06 | 6.14 | - | -2.69% | 134,406 |
| Feb 27, 2025 | 6.12 | 6.38 | 6.07 | 6.31 | - | 6.95% | 275,721 |
| Feb 26, 2025 | 5.91 | 6.00 | 5.88 | 5.90 | - | 0.17% | 54,942 |
| Feb 25, 2025 | 6.11 | 6.12 | 5.89 | 5.89 | - | -3.76% | 88,367 |
| Feb 24, 2025 | 6.13 | 6.22 | 6.03 | 6.12 | - | -2.08% | 38,585 |
| Feb 21, 2025 | 6.12 | 6.34 | 6.12 | 6.25 | - | 0.64% | 73,696 |
| Feb 20, 2025 | 6.28 | 6.31 | 6.08 | 6.21 | - | -1.11% | 51,104 |
| Feb 19, 2025 | 6.14 | 6.35 | 5.80 | 6.28 | - | 2.95% | 239,225 |
| Feb 18, 2025 | 6.50 | 6.50 | 6.02 | 6.10 | - | -5.28% | 214,711 |
| Feb 14, 2025 | 6.65 | 6.65 | 6.38 | 6.44 | - | -3.59% | 144,534 |
| Feb 13, 2025 | 6.65 | 6.81 | 6.62 | 6.68 | - | 1.06% | 102,767 |
| Feb 12, 2025 | 6.56 | 6.75 | 6.56 | 6.61 | - | 0.15% | 61,807 |
| Feb 11, 2025 | 6.85 | 6.86 | 6.53 | 6.60 | - | -2.51% | 114,082 |
| Feb 10, 2025 | 6.80 | 6.98 | 6.70 | 6.77 | - | -0.15% | 174,890 |
| Feb 7, 2025 | 6.96 | 7.21 | 6.75 | 6.78 | - | - | 180,363 |