Trulieve Cannabis Corp. (CSE:TRUL)
Canada · Delayed Price · Currency is CAD 10.63
-0.27 (-2.48%)
May 22, 2026, 1:40 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.90 | 10.92 | 10.56 | 10.57 | - | -3.03% | 51,161 |
| May 21, 2026 | 10.94 | 11.04 | 10.40 | 10.90 | 10.90 | -0.73% | 106,464 |
| May 20, 2026 | 10.58 | 11.12 | 10.58 | 10.98 | 10.98 | 4.08% | 66,954 |
| May 19, 2026 | 10.53 | 11.04 | 10.21 | 10.55 | 10.55 | 4.98% | 162,522 |
| May 15, 2026 | 10.79 | 10.86 | 9.93 | 10.05 | 10.05 | -8.30% | 320,595 |
| May 14, 2026 | 11.45 | 11.50 | 10.86 | 10.96 | 10.96 | -3.78% | 131,832 |
| May 13, 2026 | 11.02 | 11.55 | 10.78 | 11.39 | 11.39 | 3.08% | 237,111 |
| May 12, 2026 | 11.77 | 11.77 | 11.00 | 11.05 | 11.05 | -4.82% | 188,922 |
| May 11, 2026 | 11.33 | 12.21 | 11.33 | 11.61 | 11.61 | -2.76% | 165,267 |
| May 8, 2026 | 12.80 | 12.92 | 11.94 | 11.94 | 11.94 | -5.61% | 497,012 |
| May 7, 2026 | 13.79 | 13.79 | 12.57 | 12.65 | 12.65 | -7.19% | 309,666 |
| May 6, 2026 | 13.20 | 13.75 | 12.91 | 13.63 | 13.63 | 3.26% | 392,203 |
| May 5, 2026 | 12.47 | 13.24 | 12.43 | 13.20 | 13.20 | 5.18% | 192,016 |
| May 4, 2026 | 12.56 | 13.05 | 12.38 | 12.55 | 12.55 | -4.42% | 200,999 |
| May 1, 2026 | 13.10 | 13.47 | 12.65 | 13.13 | 13.13 | -0.91% | 133,423 |
| Apr 30, 2026 | 13.23 | 13.56 | 12.84 | 13.25 | 13.25 | - | 337,280 |
| Apr 29, 2026 | 12.35 | 13.76 | 12.35 | 13.25 | 13.25 | -3.21% | 328,176 |
| Apr 28, 2026 | 13.00 | 13.98 | 12.65 | 13.69 | 13.69 | 5.31% | 341,465 |
| Apr 27, 2026 | 11.69 | 13.00 | 11.40 | 13.00 | 13.00 | 9.70% | 609,608 |
| Apr 24, 2026 | 10.60 | 11.94 | 9.40 | 11.85 | 11.85 | 15.05% | 954,052 |
| Apr 23, 2026 | 12.00 | 12.24 | 10.30 | 10.30 | 10.30 | -7.62% | 1,338,361 |
| Apr 22, 2026 | 9.60 | 11.98 | 9.45 | 11.15 | 11.15 | 16.88% | 1,125,343 |
| Apr 21, 2026 | 9.52 | 10.34 | 9.10 | 9.54 | 9.54 | -0.42% | 288,501 |
| Apr 20, 2026 | 8.75 | 9.87 | 8.69 | 9.58 | 9.58 | 9.86% | 357,695 |
| Apr 17, 2026 | 9.15 | 9.15 | 8.67 | 8.72 | 8.72 | -2.57% | 139,834 |
| Apr 16, 2026 | 9.15 | 9.15 | 8.80 | 8.95 | 8.95 | -3.24% | 73,685 |
| Apr 15, 2026 | 8.86 | 9.25 | 8.77 | 9.25 | 9.25 | 3.82% | 128,929 |
| Apr 14, 2026 | 8.75 | 8.94 | 8.69 | 8.91 | 8.91 | 2.30% | 79,793 |
| Apr 13, 2026 | 8.70 | 8.84 | 8.62 | 8.71 | 8.71 | 0.23% | 58,060 |
| Apr 10, 2026 | 8.90 | 9.10 | 8.55 | 8.69 | 8.69 | -2.03% | 113,861 |
| Apr 9, 2026 | 8.50 | 8.96 | 8.45 | 8.87 | 8.87 | 5.22% | 59,139 |
| Apr 8, 2026 | 8.80 | 8.83 | 8.43 | 8.43 | 8.43 | 1.20% | 53,398 |
| Apr 7, 2026 | 8.81 | 9.06 | 8.33 | 8.33 | 8.33 | -8.06% | 123,107 |
| Apr 6, 2026 | 8.45 | 9.06 | 8.24 | 9.06 | 9.06 | 6.84% | 134,469 |
| Apr 2, 2026 | 7.93 | 8.50 | 7.79 | 8.48 | 8.48 | 4.69% | 148,477 |
| Apr 1, 2026 | 7.58 | 8.17 | 7.58 | 8.10 | 8.10 | 4.79% | 132,702 |
| Mar 31, 2026 | 7.34 | 8.00 | 7.19 | 7.73 | 7.73 | 9.65% | 174,685 |
| Mar 30, 2026 | 7.36 | 7.82 | 6.97 | 7.05 | 7.05 | -3.42% | 178,220 |
| Mar 27, 2026 | 8.14 | 8.29 | 7.25 | 7.30 | 7.30 | -7.71% | 155,051 |
| Mar 26, 2026 | 8.33 | 8.47 | 7.80 | 7.91 | 7.91 | -5.27% | 99,774 |
| Mar 25, 2026 | 8.52 | 8.72 | 8.35 | 8.35 | 8.35 | -1.18% | 31,905 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -3.32% | 43,706 |
| Mar 23, 2026 | 8.28 | 8.81 | 8.15 | 8.74 | 8.74 | 6.20% | 71,466 |
| Mar 20, 2026 | 8.43 | 8.56 | 8.03 | 8.23 | 8.23 | -5.40% | 91,961 |
| 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 |