Skip to main content

Trulieve Cannabis Corp (CSE: TRUL )

8.330 -0.140 (-1.65%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 8.760 8.760 8.300 8.470 197,821 -0.08(-0.94%)
Nov 28, 2024 8.690 8.690 8.550 8.550 7,014 -0.03(-0.35%)
Nov 27, 2024 8.370 8.680 8.340 8.580 789,897 +0.24(+2.88%)
Nov 26, 2024 8.310 8.730 8.080 8.340 588,907 -0.11(-1.30%)
Nov 25, 2024 8.290 8.580 8.180 8.450 359,971 +0.12(+1.44%)
Nov 22, 2024 8.590 8.700 8.170 8.330 323,687 -0.22(-2.57%)
Nov 21, 2024 8.980 9.000 8.380 8.550 393,034 -0.32(-3.61%)
Nov 20, 2024 8.700 8.900 8.650 8.870 277,832 +0.32(+3.74%)
Nov 19, 2024 8.850 9.150 8.400 8.550 374,086 -0.60(-6.56%)
Nov 18, 2024 9.390 9.710 8.920 9.150 420,319 -0.40(-4.19%)
Nov 15, 2024 9.250 9.550 8.990 9.550 298,429 +0.37(+4.03%)
Nov 14, 2024 9.460 9.820 9.100 9.180 467,989 -0.62(-6.33%)
Nov 13, 2024 9.190 10.09 8.400 9.800 744,336 +0.70(+7.69%)
Nov 12, 2024 7.720 9.140 7.720 9.100 1,029,503 +1.32(+16.97%)
Nov 11, 2024 9.870 9.890 7.660 7.780 1,020,432 -1.94(-19.96%)
Nov 08, 2024 10.95 10.97 9.460 9.720 642,806 -0.98(-9.16%)
Nov 07, 2024 10.34 10.96 10.12 10.70 622,876 +0.63(+6.26%)
Nov 06, 2024 10.00 10.20 8.500 10.07 1,991,654 -6.08(-37.65%)
Nov 05, 2024 17.50 17.70 15.96 16.15 519,690 -1.48(-8.39%)
Nov 04, 2024 17.94 18.10 17.18 17.63 233,658 +0.41(+2.38%)
Nov 01, 2024 16.30 17.22 16.18 17.22 148,019 +1.22(+7.62%)
Oct 31, 2024 16.19 16.60 15.86 16.00 165,803 -0.06(-0.37%)
Oct 30, 2024 16.18 16.95 16.00 16.06 212,693 +0.06(+0.37%)
Oct 29, 2024 18.14 18.14 15.75 16.00 467,130 -2.07(-11.46%)
Oct 28, 2024 18.70 18.70 18.07 18.07 151,912 -0.43(-2.32%)
Oct 25, 2024 18.00 18.65 17.90 18.50 192,178 +0.29(+1.59%)
Oct 24, 2024 18.76 18.96 17.92 18.21 215,107 -0.55(-2.93%)
Oct 23, 2024 18.51 18.93 18.20 18.76 264,848 +0.31(+1.68%)
Oct 22, 2024 16.93 19.00 16.93 18.45 466,718 +1.36(+7.96%)
Oct 21, 2024 17.23 17.43 17.04 17.09 99,636 -0.13(-0.75%)
Oct 18, 2024 17.50 17.50 16.93 17.22 116,400 +0.17(+1.00%)
Oct 17, 2024 16.70 17.05 16.48 17.05 87,972 +0.56(+3.40%)
Oct 16, 2024 16.44 16.63 16.36 16.49 65,943 +0.06(+0.37%)
Oct 15, 2024 16.27 16.67 16.05 16.43 90,073 +0.33(+2.05%)
Oct 11, 2024 16.10 0 +0.05(+0.31%)
Oct 10, 2024 15.86 16.26 15.82 16.05 37,587 -0.07(-0.43%)
Oct 09, 2024 15.85 16.13 15.66 16.12 117,412 +0.08(+0.50%)
Oct 08, 2024 15.75 16.05 15.50 16.04 124,362 +0.29(+1.84%)
Oct 07, 2024 16.20 16.44 15.75 15.75 87,313 -0.71(-4.31%)
Oct 04, 2024 16.65 16.66 16.30 16.46 87,471 +0.02(+0.12%)
Oct 03, 2024 16.15 16.44 15.99 16.44 36,122 +0.38(+2.37%)
Oct 02, 2024 16.01 16.22 15.91 16.06 73,884 -0.07(-0.43%)
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.