Skip to main content

Trulieve Cannabis Corp (CSE: TRUL )

16.35 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.78 17.30 16.63 17.01 182,003 +0.26(+1.55%)
Nov 28, 2019 16.49 16.86 16.45 16.75 52,890 +0.50(+3.08%)
Nov 27, 2019 16.00 16.49 15.85 16.25 175,963 +0.26(+1.63%)
Nov 26, 2019 15.26 16.19 15.26 15.99 236,305 +0.11(+0.69%)
Nov 25, 2019 16.00 16.37 15.51 15.88 368,079 -0.01(-0.06%)
Nov 22, 2019 15.94 16.26 15.60 15.89 251,368 -0.43(-2.63%)
Nov 21, 2019 16.79 17.26 16.29 16.32 626,349 -0.37(-2.22%)
Nov 20, 2019 15.46 16.69 15.40 16.69 763,162 +1.43(+9.37%)
Nov 19, 2019 15.51 15.88 15.14 15.26 615,499 +0.31(+2.07%)
Nov 18, 2019 15.55 16.20 14.55 14.95 633,872 -0.32(-2.10%)
Nov 15, 2019 13.25 15.37 13.25 15.27 359,308 +1.73(+12.78%)
Nov 14, 2019 13.25 13.65 12.91 13.54 153,105 -0.13(-0.95%)
Nov 13, 2019 13.87 13.87 13.26 13.67 84,281 -0.25(-1.80%)
Nov 12, 2019 14.55 14.64 13.75 13.92 251,783 -0.65(-4.46%)
Nov 11, 2019 15.10 15.23 14.54 14.57 138,390 -0.29(-1.95%)
Nov 08, 2019 14.35 15.00 14.35 14.86 196,163 +0.57(+3.99%)
Nov 07, 2019 13.72 14.31 13.70 14.29 164,124 +0.57(+4.15%)
Nov 06, 2019 13.62 13.85 13.40 13.72 83,297 +0.18(+1.33%)
Nov 05, 2019 13.55 13.74 13.45 13.54 70,193 -0.14(-1.02%)
Nov 04, 2019 13.48 13.75 13.47 13.68 104,470 +0.28(+2.09%)
Nov 01, 2019 13.20 13.56 13.19 13.40 87,722 +0.10(+0.75%)
Oct 31, 2019 13.46 13.65 13.03 13.30 168,059 -0.08(-0.60%)
Oct 30, 2019 12.66 13.40 12.66 13.38 102,709 +0.57(+4.45%)
Oct 29, 2019 13.02 13.24 12.51 12.81 307,091 -0.60(-4.47%)
Oct 28, 2019 13.23 13.64 13.23 13.41 132,941 +0.13(+0.98%)
Oct 25, 2019 13.11 13.47 13.11 13.28 220,270 +0.08(+0.61%)
Oct 24, 2019 13.20 13.24 13.07 13.20 86,890 -0.02(-0.15%)
Oct 23, 2019 13.09 13.26 12.92 13.22 88,952 +0.16(+1.23%)
Oct 22, 2019 13.20 13.30 12.87 13.06 106,810 -0.20(-1.51%)
Oct 21, 2019 13.30 13.32 12.96 13.26 169,533 +0.06(+0.45%)
Oct 18, 2019 13.64 13.67 13.20 13.20 172,840 -0.31(-2.29%)
Oct 17, 2019 13.63 13.75 13.23 13.51 286,277 +0.18(+1.35%)
Oct 16, 2019 13.00 13.59 12.95 13.33 265,010 +0.12(+0.91%)
Oct 15, 2019 12.80 13.56 12.72 13.21 517,579 +0.49(+3.85%)
Oct 11, 2019 12.72 12.72 12.72 0 +0.29(+2.33%)
Oct 10, 2019 12.58 12.60 11.96 12.43 337,187 -0.20(-1.58%)
Oct 09, 2019 12.40 12.70 12.23 12.63 85,057 +0.08(+0.64%)
Oct 08, 2019 12.29 12.93 12.02 12.55 265,114 +0.12(+0.97%)
Oct 07, 2019 12.69 12.77 12.06 12.43 226,944 -0.14(-1.11%)
Oct 04, 2019 12.50 12.81 12.25 12.57 424,204 +0.27(+2.20%)
Oct 03, 2019 11.70 12.44 11.46 12.30 544,812 +0.80(+6.96%)
Oct 02, 2019 10.51 11.64 10.40 11.50 394,733 +0.77(+7.18%)
Oct 01, 2019 10.81 10.85 10.50 10.73 164,601 -0.13(-1.20%)
Sep 30, 2019 11.20 11.20 10.50 10.86 242,002 -0.19(-1.72%)
Sep 27, 2019 11.07 11.07 10.50 11.05 269,634 +0.01(+0.09%)
Sep 26, 2019 10.95 11.28 10.80 11.04 181,086 +0.40(+3.76%)
Sep 25, 2019 10.91 11.02 10.50 10.64 392,210 -0.36(-3.27%)
Sep 24, 2019 11.55 11.58 10.88 11.00 321,841 -0.64(-5.50%)
Sep 23, 2019 11.64 11.66 11.32 11.64 133,727 +0.27(+2.37%)
Sep 20, 2019 11.47 11.68 11.25 11.37 77,891 -0.08(-0.70%)
Sep 19, 2019 11.65 11.99 11.29 11.45 149,068 -0.04(-0.35%)
Sep 18, 2019 11.69 11.69 11.26 11.49 583,615 -0.04(-0.35%)
Sep 17, 2019 12.16 12.36 11.50 11.53 358,488 -0.69(-5.65%)
Sep 16, 2019 12.72 12.77 12.15 12.22 245,194 -0.32(-2.55%)
Sep 13, 2019 12.28 12.85 12.23 12.54 401,370 +0.45(+3.72%)
Sep 12, 2019 12.29 12.32 11.95 12.09 472,537 -0.21(-1.71%)
Sep 11, 2019 11.50 12.48 11.50 12.30 913,968 +1.15(+10.31%)
Sep 10, 2019 10.88 11.70 10.88 11.15 939,179 +0.25(+2.29%)
Sep 09, 2019 11.29 11.29 10.63 10.90 256,893 -0.10(-0.91%)
Sep 06, 2019 10.60 11.10 10.51 11.00 501,683 +0.44(+4.17%)
Sep 05, 2019 10.61 10.75 10.36 10.56 299,132 -0.01(-0.09%)
Sep 04, 2019 11.08 11.09 10.37 10.57 462,495 -0.43(-3.91%)
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.