Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trulieve Cannabis Corp (CSE: TRUL )

16.55 -0.15 (-0.90%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.030 7.430 7.030 7.320 239,982 +0.17(+2.38%)
Apr 27, 2023 7.300 7.900 7.090 7.150 375,394 +0.35(+5.15%)
Apr 26, 2023 6.950 6.950 6.760 6.800 78,719 -0.02(-0.29%)
Apr 25, 2023 6.910 7.000 6.800 6.820 42,776 -0.18(-2.57%)
Apr 24, 2023 6.950 7.010 6.760 7.000 88,780 +0.05(+0.72%)
Apr 21, 2023 6.760 6.990 6.760 6.950 86,872 +0.15(+2.21%)
Apr 20, 2023 7.130 7.210 6.800 6.800 79,417 -0.34(-4.76%)
Apr 19, 2023 7.060 7.290 7.060 7.140 90,742 -0.02(-0.28%)
Apr 18, 2023 7.340 7.350 7.060 7.160 110,590 -0.06(-0.83%)
Apr 17, 2023 7.100 7.470 7.100 7.220 49,208 +0.02(+0.28%)
Apr 14, 2023 7.360 7.450 7.190 7.200 77,230 -0.29(-3.87%)
Apr 13, 2023 7.120 7.520 6.880 7.490 143,706 +0.43(+6.09%)
Apr 12, 2023 6.750 7.060 6.750 7.060 125,263 +0.11(+1.58%)
Apr 11, 2023 7.070 7.070 6.630 6.950 120,362 +0.05(+0.72%)
Apr 10, 2023 7.180 7.180 6.890 6.900 126,613 -0.26(-3.63%)
Apr 06, 2023 7.160 0 +0.62(+9.48%)
Apr 05, 2023 6.900 6.930 6.510 6.540 127,178 -0.34(-4.94%)
Apr 04, 2023 7.120 7.210 6.820 6.880 207,369 -0.27(-3.78%)
Apr 03, 2023 7.360 7.530 7.050 7.150 169,974 -0.33(-4.41%)
Mar 31, 2023 7.780 7.780 7.370 7.480 435,240 -0.10(-1.32%)
Mar 30, 2023 7.880 7.900 7.550 7.580 51,363 -0.23(-2.94%)
Mar 29, 2023 7.990 8.050 7.690 7.810 82,349 -0.08(-1.01%)
Mar 28, 2023 7.870 8.080 7.870 7.890 91,550 +0.02(+0.25%)
Mar 27, 2023 7.620 7.970 7.620 7.870 139,392 +0.11(+1.42%)
Mar 24, 2023 7.970 7.970 7.680 7.760 52,400 -0.12(-1.52%)
Mar 23, 2023 8.150 8.220 7.850 7.880 95,199 -0.35(-4.25%)
Mar 22, 2023 8.160 8.300 8.140 8.230 109,711 -0.13(-1.56%)
Mar 21, 2023 8.370 8.480 8.030 8.360 174,101 +0.20(+2.45%)
Mar 20, 2023 8.270 8.540 8.160 8.160 135,786 -0.20(-2.39%)
Mar 17, 2023 8.500 8.540 8.330 8.360 203,785 -0.04(-0.48%)
Mar 16, 2023 8.410 8.960 8.340 8.400 402,897 +0.05(+0.60%)
Mar 15, 2023 8.400 8.410 8.150 8.350 146,705 -0.10(-1.18%)
Mar 14, 2023 8.290 8.560 8.290 8.450 143,286 +0.12(+1.44%)
Mar 13, 2023 8.290 8.380 8.170 8.330 173,817 +0.02(+0.24%)
Mar 10, 2023 8.330 8.490 8.270 8.310 253,359 -0.16(-1.89%)
Mar 09, 2023 8.340 8.780 8.340 8.470 177,450 -0.22(-2.53%)
Mar 08, 2023 8.530 8.890 8.360 8.690 343,841 -0.33(-3.66%)
Mar 07, 2023 8.980 9.140 8.800 9.020 272,185 +0.09(+1.01%)
Mar 06, 2023 8.720 9.050 8.710 8.930 177,488 +0.10(+1.13%)
Mar 03, 2023 8.580 8.840 8.570 8.830 155,534 +0.32(+3.76%)
Mar 02, 2023 8.360 8.880 8.360 8.510 149,829 +0.02(+0.24%)
Mar 01, 2023 8.450 8.700 8.370 8.490 249,855 -0.16(-1.85%)
Feb 28, 2023 8.350 8.790 8.310 8.650 142,252 +0.36(+4.34%)
Feb 27, 2023 8.420 8.600 8.260 8.290 67,898 -0.08(-0.96%)
Feb 24, 2023 8.590 8.600 8.300 8.370 138,865 -0.14(-1.65%)
Feb 23, 2023 8.700 8.870 8.460 8.510 129,573 -0.14(-1.62%)
Feb 22, 2023 9.330 9.330 8.540 8.650 132,471 -0.62(-6.69%)
Feb 21, 2023 9.370 9.400 8.750 9.270 75,394 -0.13(-1.38%)
Feb 17, 2023 9.400 0 +0.00(+0.00%)
Feb 16, 2023 8.970 9.500 8.710 9.400 254,156 +0.41(+4.56%)
Feb 15, 2023 8.590 8.990 8.490 8.990 144,546 +0.46(+5.39%)
Feb 14, 2023 8.130 8.610 8.130 8.530 151,273 +0.30(+3.65%)
Feb 13, 2023 8.330 8.370 8.090 8.230 93,851 -0.16(-1.91%)
Feb 10, 2023 8.210 8.540 8.140 8.390 209,450 +0.23(+2.82%)
Feb 09, 2023 8.500 8.520 8.130 8.160 142,582 -0.31(-3.66%)
Feb 08, 2023 8.560 8.600 8.440 8.470 76,206 -0.08(-0.94%)
Feb 07, 2023 8.790 8.920 8.520 8.550 124,022 -0.25(-2.84%)
Feb 06, 2023 8.900 9.020 8.740 8.800 61,069 -0.09(-1.01%)
Feb 03, 2023 8.990 9.160 8.770 8.890 183,109 -0.01(-0.11%)
Feb 02, 2023 9.010 9.290 8.880 8.900 196,497 +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.