Trulieve Cannabis Corp (CSE: TRUL )

12.75 +0.32 (+2.57%)
Official Closing Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 12.39 12.75 12.15 12.75 32,640 +0.68(+5.63%)
Jun 20, 2024 11.80 12.43 11.80 12.07 85,437 +0.27(+2.29%)
Jun 19, 2024 11.64 11.87 11.63 11.80 8,998 -0.09(-0.76%)
Jun 18, 2024 11.99 12.11 11.81 11.89 92,357 +0.34(+2.94%)
Jun 17, 2024 11.67 12.20 11.37 11.55 153,789 -0.13(-1.11%)
Jun 14, 2024 12.30 12.32 11.66 11.68 141,457 -0.64(-5.19%)
Jun 13, 2024 13.00 13.11 12.15 12.32 106,887 -0.81(-6.17%)
Jun 12, 2024 13.19 13.49 13.06 13.13 53,873 +0.08(+0.61%)
Jun 11, 2024 13.16 13.25 12.60 13.05 69,399 +0.05(+0.38%)
Jun 10, 2024 12.55 13.44 12.55 13.00 138,180 +0.54(+4.33%)
Jun 07, 2024 11.64 12.66 11.64 12.46 164,091 +0.63(+5.33%)
Jun 06, 2024 12.15 12.33 11.76 11.83 313,766 -0.54(-4.37%)
Jun 05, 2024 12.65 12.70 12.22 12.37 156,781 -0.22(-1.75%)
Jun 04, 2024 12.60 12.71 12.31 12.59 146,475 +0.13(+1.04%)
Jun 03, 2024 13.21 13.32 12.32 12.46 302,516 -0.86(-6.46%)
May 31, 2024 13.45 13.68 13.31 13.32 64,180 -0.01(-0.08%)
May 30, 2024 13.36 13.53 13.14 13.33 91,894 +0.23(+1.76%)
May 29, 2024 13.70 13.70 13.04 13.10 154,083 -0.59(-4.31%)
May 28, 2024 14.06 14.15 13.57 13.69 179,152 -0.19(-1.37%)
May 27, 2024 14.15 14.16 13.88 13.88 35,765 -0.33(-2.32%)
May 24, 2024 14.67 14.90 14.21 14.21 121,706 -0.63(-4.25%)
May 23, 2024 15.75 15.78 14.32 14.84 384,170 -1.01(-6.37%)
May 22, 2024 15.97 16.42 15.68 15.85 90,561 +0.00(+0.00%)
May 21, 2024 16.37 16.39 15.37 15.85 177,942 -0.88(-5.26%)
May 17, 2024 16.73 0 -0.27(-1.59%)
May 16, 2024 16.24 18.39 16.24 17.00 653,646 +1.10(+6.92%)
May 15, 2024 16.31 16.67 15.90 15.90 188,635 -0.20(-1.24%)
May 14, 2024 16.31 16.71 15.78 16.10 217,150 -0.25(-1.53%)
May 13, 2024 15.79 16.63 15.55 16.35 273,701 +0.59(+3.74%)
May 10, 2024 15.57 16.07 15.10 15.76 136,040 +0.08(+0.51%)
May 09, 2024 15.05 16.02 15.05 15.68 271,536 +0.81(+5.45%)
May 08, 2024 14.61 15.09 14.31 14.87 130,031 +0.31(+2.13%)
May 07, 2024 15.71 15.92 14.41 14.56 279,357 -0.69(-4.52%)
May 06, 2024 17.19 17.20 15.17 15.25 260,461 -1.74(-10.24%)
May 03, 2024 17.00 17.20 16.32 16.99 210,264 +0.29(+1.74%)
May 02, 2024 16.25 17.38 16.25 16.70 272,489 -1.63(-8.89%)
May 01, 2024 19.00 19.15 16.36 18.33 810,044 -0.48(-2.55%)
Apr 30, 2024 14.36 20.00 14.34 18.81 1,189,359 +4.28(+29.46%)
Apr 29, 2024 14.22 14.94 13.71 14.53 292,732 +0.16(+1.11%)
Apr 26, 2024 13.51 14.50 13.51 14.37 156,195 +0.57(+4.13%)
Apr 25, 2024 14.45 14.61 13.72 13.80 128,059 -1.05(-7.07%)
Apr 24, 2024 14.46 15.05 14.05 14.85 127,463 +0.32(+2.20%)
Apr 23, 2024 14.84 15.20 14.53 14.53 69,712 -0.17(-1.16%)
Apr 22, 2024 14.70 14.95 13.86 14.70 144,488 -0.18(-1.21%)
Apr 19, 2024 15.66 15.68 14.75 14.88 141,263 -0.84(-5.34%)
Apr 18, 2024 16.10 16.21 15.62 15.72 65,305 -0.53(-3.26%)
Apr 17, 2024 14.68 16.27 14.66 16.25 256,966 +1.28(+8.55%)
Apr 16, 2024 15.08 15.13 14.35 14.97 181,997 -0.18(-1.19%)
Apr 15, 2024 15.22 15.50 14.65 15.15 203,442 -0.54(-3.44%)
Apr 12, 2024 16.47 16.60 14.63 15.69 287,297 -0.84(-5.08%)
Apr 11, 2024 16.53 16.90 15.84 16.53 225,877 +0.03(+0.18%)
Apr 10, 2024 16.73 17.30 16.40 16.50 94,060 -0.64(-3.73%)
Apr 09, 2024 16.85 17.35 16.12 17.14 177,922 +0.30(+1.78%)
Apr 08, 2024 16.75 17.41 16.55 16.84 172,030 -0.02(-0.12%)
Apr 05, 2024 16.31 17.14 16.17 16.86 227,522 +0.98(+6.17%)
Apr 04, 2024 17.57 18.56 15.52 15.88 453,660 -1.78(-10.08%)
Apr 03, 2024 16.94 17.75 16.18 17.66 285,903 +0.62(+3.64%)
Apr 02, 2024 17.60 17.92 16.50 17.04 399,629 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.