Skip to main content

Trulieve Cannabis Corp (CSE: TRUL )

14.36 +0.05 (+0.35%)
Official Closing Price Updated: 3:59 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 14.28 14.56 14.10 14.36 89,874 +0.05(+0.35%)
Jul 17, 2024 13.91 14.35 13.80 14.31 88,031 +0.62(+4.53%)
Jul 16, 2024 13.59 14.34 13.40 13.69 101,881 +0.00(+0.00%)
Jul 15, 2024 13.22 14.07 13.10 13.69 107,206 +0.01(+0.07%)
Jul 12, 2024 13.35 13.99 13.04 13.68 60,089 +0.15(+1.11%)
Jul 11, 2024 12.58 13.58 12.48 13.53 101,798 +1.13(+9.11%)
Jul 10, 2024 12.50 12.74 12.40 12.40 26,406 -0.05(-0.40%)
Jul 09, 2024 12.65 12.68 12.30 12.45 58,978 -0.19(-1.50%)
Jul 08, 2024 12.46 12.80 12.46 12.64 57,752 +0.03(+0.24%)
Jul 05, 2024 12.43 12.92 12.40 12.61 80,333 +0.16(+1.29%)
Jul 04, 2024 12.65 12.65 12.35 12.45 5,024 -0.19(-1.50%)
Jul 03, 2024 12.61 12.88 12.43 12.64 73,729 +0.15(+1.20%)
Jul 02, 2024 12.33 12.85 12.33 12.49 81,779 -0.24(-1.89%)
Jun 28, 2024 12.73 0 -1.74(-12.02%)
Jun 27, 2024 13.55 14.51 13.31 14.47 193,661 +0.92(+6.79%)
Jun 26, 2024 13.13 13.90 13.13 13.55 208,602 +0.11(+0.82%)
Jun 25, 2024 13.50 13.52 13.18 13.44 86,543 -0.06(-0.44%)
Jun 24, 2024 12.61 13.53 12.61 13.50 209,797 +0.75(+5.88%)
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%)
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.