Skip to main content

Trulieve Cannabis Corp (CSE: TRUL )

16.78 +0.37 (+2.25%)
Official Closing Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.41 17.35 16.13 16.78 292,997 +0.37(+2.25%)
Mar 27, 2024 15.45 16.75 15.20 16.41 257,570 +0.78(+4.99%)
Mar 26, 2024 15.00 16.00 15.00 15.63 218,875 +0.61(+4.06%)
Mar 25, 2024 16.50 16.53 14.99 15.02 228,344 -1.00(-6.24%)
Mar 22, 2024 16.24 16.85 15.95 16.02 194,582 -0.27(-1.66%)
Mar 21, 2024 15.24 16.69 14.91 16.29 245,836 +1.20(+7.95%)
Mar 20, 2024 15.90 15.90 14.97 15.09 201,769 -0.99(-6.16%)
Mar 19, 2024 16.34 16.45 15.40 16.08 325,198 -0.09(-0.56%)
Mar 18, 2024 15.42 16.17 15.26 16.17 287,884 +1.01(+6.66%)
Mar 15, 2024 13.50 15.23 13.50 15.16 592,307 +2.01(+15.29%)
Mar 14, 2024 12.84 13.36 12.84 13.15 114,215 +0.16(+1.23%)
Mar 13, 2024 12.32 13.12 12.32 12.99 158,049 +0.41(+3.26%)
Mar 12, 2024 12.88 12.89 12.27 12.58 145,238 -0.30(-2.33%)
Mar 11, 2024 13.39 13.39 12.46 12.88 165,955 -0.11(-0.85%)
Mar 08, 2024 12.75 13.53 12.75 12.99 178,479 +0.31(+2.44%)
Mar 07, 2024 12.93 13.13 12.13 12.68 311,470 -0.89(-6.56%)
Mar 06, 2024 13.66 14.19 12.77 13.57 285,778 -0.37(-2.65%)
Mar 05, 2024 13.35 14.44 13.24 13.94 234,977 +0.17(+1.23%)
Mar 04, 2024 14.17 14.51 13.73 13.77 169,234 +0.17(+1.25%)
Mar 01, 2024 12.91 14.25 12.70 13.60 310,470 +0.53(+4.06%)
Feb 29, 2024 13.74 14.39 13.07 13.07 334,179 -0.23(-1.73%)
Feb 28, 2024 13.20 13.81 13.07 13.30 153,037 +0.14(+1.06%)
Feb 27, 2024 13.26 13.80 13.12 13.16 108,413 -0.34(-2.52%)
Feb 26, 2024 14.20 14.20 12.90 13.50 362,709 +0.37(+2.82%)
Feb 23, 2024 12.69 14.11 12.62 13.13 270,298 +0.58(+4.62%)
Feb 22, 2024 12.20 12.67 11.87 12.55 260,364 +0.55(+4.58%)
Feb 21, 2024 11.44 12.14 11.44 12.00 218,030 +0.27(+2.30%)
Feb 20, 2024 11.48 11.90 11.20 11.73 149,265 +0.53(+4.73%)
Feb 16, 2024 11.20 0 -0.36(-3.11%)
Feb 15, 2024 11.45 12.21 11.31 11.56 776,373 +0.22(+1.94%)
Feb 14, 2024 11.75 11.87 10.89 11.34 837,907 -0.25(-2.16%)
Feb 13, 2024 11.25 11.80 10.93 11.59 700,705 -1.47(-11.26%)
Feb 12, 2024 13.24 13.32 11.52 13.06 816,633 -0.40(-2.97%)
Feb 09, 2024 14.24 14.24 13.11 13.46 251,821 +0.22(+1.66%)
Feb 08, 2024 14.78 14.80 13.10 13.24 650,663 -1.54(-10.42%)
Feb 07, 2024 15.51 15.65 14.70 14.78 273,779 -0.92(-5.86%)
Feb 06, 2024 14.50 15.94 14.44 15.70 520,612 +1.14(+7.83%)
Feb 05, 2024 14.37 15.26 14.21 14.56 255,291 -0.13(-0.88%)
Feb 02, 2024 13.90 15.95 13.46 14.69 761,925 +1.65(+12.65%)
Feb 01, 2024 12.58 14.22 12.51 13.04 442,814 +0.25(+1.95%)
Jan 31, 2024 13.15 13.30 12.36 12.79 306,140 -0.37(-2.81%)
Jan 30, 2024 12.45 13.22 12.25 13.16 282,065 +0.86(+6.99%)
Jan 29, 2024 11.88 12.34 11.38 12.30 278,880 +0.42(+3.54%)
Jan 26, 2024 11.21 12.10 11.21 11.88 290,939 +0.41(+3.57%)
Jan 25, 2024 11.01 11.53 10.74 11.47 308,663 +1.39(+13.79%)
Jan 24, 2024 9.880 11.25 9.820 10.08 540,241 +0.20(+2.02%)
Jan 23, 2024 9.700 10.08 9.700 9.880 228,781 +0.30(+3.13%)
Jan 22, 2024 9.160 10.09 8.980 9.580 517,948 +0.49(+5.39%)
Jan 19, 2024 8.620 9.210 8.350 9.090 190,591 +0.61(+7.19%)
Jan 18, 2024 9.180 9.300 8.480 8.480 194,415 -0.47(-5.25%)
Jan 17, 2024 9.080 9.470 8.900 8.950 206,873 -0.08(-0.89%)
Jan 16, 2024 9.150 9.370 8.760 9.030 488,670 -0.19(-2.06%)
Jan 15, 2024 8.490 9.260 8.490 9.220 151,419 +1.07(+13.13%)
Jan 12, 2024 7.460 8.200 7.460 8.150 371,456 +0.62(+8.23%)
Jan 11, 2024 7.270 7.730 7.270 7.530 240,285 +0.18(+2.45%)
Jan 10, 2024 7.870 7.870 7.330 7.350 209,112 -0.52(-6.61%)
Jan 09, 2024 8.000 8.130 7.730 7.870 79,911 -0.19(-2.36%)
Jan 08, 2024 7.950 8.180 7.800 8.060 166,768 +0.14(+1.77%)
Jan 05, 2024 7.200 8.060 7.000 7.920 269,673 +0.69(+9.54%)
Jan 04, 2024 7.140 7.480 7.080 7.230 228,456 +0.14(+1.97%)
Jan 03, 2024 6.940 7.400 6.740 7.090 309,905 +0.22(+3.20%)
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.