Trulieve Cannabis Corp. (CSE:TRUL)
Canada flag Canada · Delayed Price · Currency is CAD
5.32
-0.20 (-3.62%)
Mar 31, 2025, 1:25 PM EST

Trulieve Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20255.455.555.255.47--0.91%273,978
Mar 28, 20255.505.625.395.52--0.18%124,551
Mar 27, 20255.335.795.245.53-3.36%253,285
Mar 26, 20255.635.635.245.35--5.31%230,105
Mar 25, 20255.665.745.655.65--2.25%80,240
Mar 24, 20255.785.805.715.78--0.34%55,834
Mar 21, 20255.755.805.645.80-0.87%63,589
Mar 20, 20255.845.915.745.75--1.03%116,810
Mar 19, 20255.955.955.765.81--87,918
Mar 18, 20255.846.025.815.81--2.52%91,611
Mar 17, 20255.996.075.965.96--1.16%54,349
Mar 14, 20255.776.035.756.03-4.15%47,804
Mar 13, 20256.056.155.795.79--4.46%152,577
Mar 12, 20256.086.266.006.06-0.50%107,755
Mar 11, 20255.806.045.806.03-2.03%114,462
Mar 10, 20255.956.115.785.91--3.11%171,655
Mar 7, 20255.916.155.916.10-3.21%75,870
Mar 6, 20256.096.275.915.91--8.94%122,059
Mar 5, 20255.866.495.776.49-10.94%203,506
Mar 4, 20256.006.155.785.85--5.65%275,375
Mar 3, 20256.126.326.056.20-0.98%124,342
Feb 28, 20256.316.316.066.14--2.69%134,406
Feb 27, 20256.126.386.076.31-6.95%275,721
Feb 26, 20255.916.005.885.90-0.17%54,942
Feb 25, 20256.116.125.895.89--3.76%88,367
Feb 24, 20256.136.226.036.12--2.08%38,585
Feb 21, 20256.126.346.126.25-0.64%73,696
Feb 20, 20256.286.316.086.21--1.11%51,104
Feb 19, 20256.146.355.806.28-2.95%239,225
Feb 18, 20256.506.506.026.10--5.28%214,711
Feb 14, 20256.656.656.386.44--3.59%144,534
Feb 13, 20256.656.816.626.68-1.06%102,767
Feb 12, 20256.566.756.566.61-0.15%61,807
Feb 11, 20256.856.866.536.60--2.51%114,082
Feb 10, 20256.806.986.706.77--0.15%174,890
Feb 7, 20256.967.216.756.78--180,363
Feb 6, 20257.317.366.786.78--5.70%217,363
Feb 5, 20257.187.467.157.19-3.01%533,339
Feb 4, 20256.997.116.756.98-0.43%329,113
Feb 3, 20256.737.046.736.95-0.43%193,261
Jan 31, 20257.067.186.906.92--1.84%183,524
Jan 30, 20256.957.126.937.05-1.59%162,451
Jan 29, 20256.947.246.906.94-0.29%381,547
Jan 28, 20256.867.126.866.92--0.43%176,806
Jan 27, 20257.007.206.776.95--3.47%257,063
Jan 24, 20256.887.246.887.20-3.60%345,949
Jan 23, 20257.007.056.896.95-0.29%51,626
Jan 22, 20256.977.036.876.93--1.98%98,614
Jan 21, 20257.207.467.037.07--1.53%116,743
Jan 20, 20257.507.507.187.18--0.28%32,480