Trulieve Cannabis Corp. (CSE:TRUL)
Canada · Delayed Price · Currency is CAD 8.23
-0.47 (-5.40%)
Mar 20, 2026, 3:58 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.43 | 8.56 | 8.43 | 8.56 | - | -1.61% | 3,653 |
| Mar 19, 2026 | 8.30 | 8.74 | 8.30 | 8.70 | 8.70 | 2.23% | 127,613 |
| Mar 18, 2026 | 8.29 | 8.54 | 8.25 | 8.51 | 8.51 | -0.58% | 136,536 |
| Mar 17, 2026 | 8.70 | 8.90 | 8.51 | 8.56 | 8.56 | -1.61% | 76,373 |
| Mar 16, 2026 | 8.80 | 8.80 | 8.47 | 8.70 | 8.70 | -0.91% | 40,490 |
| Mar 13, 2026 | 8.25 | 8.81 | 8.25 | 8.78 | 8.78 | 5.78% | 43,695 |
| Mar 12, 2026 | 8.56 | 8.80 | 8.30 | 8.30 | 8.30 | -5.36% | 39,564 |
| Mar 11, 2026 | 8.50 | 8.79 | 8.44 | 8.77 | 8.77 | 4.65% | 41,890 |
| Mar 10, 2026 | 8.55 | 8.88 | 8.35 | 8.38 | 8.38 | -4.45% | 75,310 |
| Mar 9, 2026 | 8.80 | 8.83 | 8.51 | 8.77 | 8.77 | -3.63% | 90,509 |
| Mar 6, 2026 | 8.15 | 9.40 | 8.15 | 9.10 | 9.10 | 9.51% | 178,229 |
| Mar 5, 2026 | 8.55 | 8.75 | 8.25 | 8.31 | 8.31 | -5.46% | 51,981 |
| Mar 4, 2026 | 8.49 | 8.79 | 8.41 | 8.79 | 8.79 | 4.64% | 45,352 |
| Mar 3, 2026 | 8.02 | 8.44 | 8.02 | 8.40 | 8.40 | 2.31% | 64,496 |
| Mar 2, 2026 | 8.41 | 8.48 | 8.20 | 8.21 | 8.21 | -6.70% | 104,467 |
| Feb 27, 2026 | 8.84 | 8.84 | 8.50 | 8.80 | 8.80 | -1.68% | 44,468 |
| Feb 26, 2026 | 8.77 | 8.95 | 8.44 | 8.95 | 8.95 | 2.29% | 45,834 |
| Feb 25, 2026 | 8.81 | 9.17 | 8.40 | 8.75 | 8.75 | - | 123,888 |
| Feb 24, 2026 | 8.30 | 8.88 | 8.23 | 8.75 | 8.75 | 6.71% | 344,420 |
| Feb 23, 2026 | 8.68 | 8.68 | 8.20 | 8.20 | 8.20 | -1.68% | 169,445 |
| Feb 20, 2026 | 9.54 | 9.54 | 8.26 | 8.34 | 8.34 | -9.35% | 196,113 |
| Feb 19, 2026 | 8.40 | 9.58 | 8.20 | 9.20 | 9.20 | 10.31% | 144,195 |
| Feb 18, 2026 | 8.81 | 8.89 | 8.34 | 8.34 | 8.34 | -4.03% | 70,391 |
| Feb 17, 2026 | 8.83 | 8.83 | 8.50 | 8.69 | 8.69 | 0.23% | 92,418 |
| Feb 13, 2026 | 8.65 | 8.82 | 8.56 | 8.67 | 8.67 | 0.81% | 96,021 |
| Feb 12, 2026 | 8.99 | 8.99 | 8.44 | 8.60 | 8.60 | -2.38% | 100,869 |
| Feb 11, 2026 | 9.10 | 9.28 | 8.81 | 8.81 | 8.81 | -2.97% | 89,176 |
| Feb 10, 2026 | 9.25 | 9.66 | 9.08 | 9.08 | 9.08 | -3.30% | 46,226 |
| Feb 9, 2026 | 9.47 | 9.52 | 9.23 | 9.39 | 9.39 | -0.95% | 55,797 |
| Feb 6, 2026 | 9.36 | 9.79 | 9.36 | 9.48 | 9.48 | 1.94% | 151,146 |
| Feb 5, 2026 | 10.00 | 10.28 | 9.27 | 9.30 | 9.30 | -11.43% | 67,977 |
| Feb 4, 2026 | 9.46 | 10.50 | 9.25 | 10.50 | 10.50 | 10.76% | 84,518 |
| Feb 3, 2026 | 9.53 | 9.78 | 9.15 | 9.48 | 9.48 | -3.07% | 141,457 |
| Feb 2, 2026 | 9.34 | 9.78 | 9.24 | 9.78 | 9.78 | 4.04% | 60,985 |
| Jan 30, 2026 | 9.57 | 10.00 | 9.37 | 9.40 | 9.40 | -1.05% | 155,994 |
| Jan 29, 2026 | 10.18 | 10.30 | 8.95 | 9.50 | 9.50 | -6.50% | 559,235 |
| Jan 28, 2026 | 10.66 | 11.14 | 10.16 | 10.16 | 10.16 | -4.24% | 168,364 |
| Jan 27, 2026 | 11.38 | 11.38 | 10.61 | 10.61 | 10.61 | -6.02% | 84,722 |
| Jan 26, 2026 | 11.63 | 11.74 | 11.17 | 11.29 | 11.29 | -4.24% | 101,361 |
| Jan 23, 2026 | 11.15 | 11.79 | 11.08 | 11.79 | 11.79 | 5.83% | 79,239 |
| Jan 22, 2026 | 11.05 | 11.49 | 10.97 | 11.14 | 11.14 | 0.81% | 81,700 |
| Jan 21, 2026 | 11.06 | 11.58 | 10.85 | 11.05 | 11.05 | -1.16% | 127,207 |
| Jan 20, 2026 | 11.89 | 11.89 | 11.11 | 11.18 | 11.18 | -3.20% | 157,956 |
| Jan 19, 2026 | 11.94 | 11.94 | 11.55 | 11.55 | 11.55 | -3.27% | 22,538 |
| Jan 16, 2026 | 12.56 | 12.56 | 11.83 | 11.94 | 11.94 | -4.17% | 128,016 |
| Jan 15, 2026 | 12.24 | 12.77 | 12.24 | 12.46 | 12.46 | 0.48% | 79,658 |
| Jan 14, 2026 | 12.21 | 12.40 | 11.84 | 12.40 | 12.40 | 2.73% | 108,826 |
| Jan 13, 2026 | 12.40 | 12.52 | 12.07 | 12.07 | 12.07 | -4.21% | 92,573 |
| Jan 12, 2026 | 11.88 | 12.64 | 11.71 | 12.60 | 12.60 | 4.22% | 192,115 |
| Jan 9, 2026 | 12.16 | 12.16 | 11.60 | 12.09 | 12.09 | 0.50% | 78,050 |