Trulieve Cannabis Corp (CSE: TRUL )

16.29 +0.23 (+1.43%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 16.01 16.22 15.91 16.06 73,884 -0.07(-0.43%)
Oct 01, 2024 16.44 16.46 16.08 16.13 56,995 -0.37(-2.24%)
Sep 30, 2024 15.81 16.67 15.81 16.50 139,741 +0.58(+3.64%)
Sep 27, 2024 15.96 16.42 15.92 15.92 92,507 -0.02(-0.13%)
Sep 26, 2024 16.17 16.18 15.68 15.94 103,460 -0.06(-0.38%)
Sep 25, 2024 16.24 16.24 15.89 16.00 70,129 -0.06(-0.37%)
Sep 24, 2024 15.60 16.47 15.25 16.06 189,642 +0.46(+2.95%)
Sep 23, 2024 14.74 15.68 14.74 15.60 96,114 +0.61(+4.07%)
Sep 20, 2024 15.06 15.23 14.86 14.99 83,644 -0.22(-1.45%)
Sep 19, 2024 15.34 15.43 15.13 15.21 72,533 +0.00(+0.00%)
Sep 18, 2024 15.06 15.46 14.91 15.21 171,830 -0.13(-0.85%)
Sep 17, 2024 15.33 15.50 15.22 15.34 144,261 -0.11(-0.71%)
Sep 16, 2024 14.81 15.53 14.81 15.45 118,804 +0.45(+3.00%)
Sep 13, 2024 14.86 15.06 14.85 15.00 38,560 -0.01(-0.07%)
Sep 12, 2024 14.83 15.04 14.70 15.01 97,061 +0.33(+2.25%)
Sep 11, 2024 14.74 14.91 14.55 14.68 100,738 -0.24(-1.61%)
Sep 10, 2024 15.50 15.50 14.57 14.92 212,173 -0.18(-1.19%)
Sep 09, 2024 13.59 15.25 13.59 15.10 289,346 +1.92(+14.57%)
Sep 06, 2024 13.53 13.57 13.15 13.18 75,912 -0.22(-1.64%)
Sep 05, 2024 13.10 13.54 13.10 13.40 112,047 +0.31(+2.37%)
Sep 04, 2024 13.26 13.35 12.77 13.09 135,169 +0.34(+2.67%)
Sep 03, 2024 12.50 12.75 12.25 12.75 256,604 +1.03(+8.79%)
Aug 30, 2024 11.72 0 +0.14(+1.21%)
Aug 29, 2024 11.44 11.70 11.35 11.58 149,017 +0.13(+1.14%)
Aug 28, 2024 11.69 11.98 11.37 11.45 92,215 -0.15(-1.29%)
Aug 27, 2024 11.85 12.38 11.50 11.60 574,669 -1.28(-9.94%)
Aug 26, 2024 13.18 13.18 12.88 12.88 61,025 -0.06(-0.46%)
Aug 23, 2024 13.18 13.52 12.86 12.94 378,370 -0.32(-2.41%)
Aug 22, 2024 13.80 13.80 13.07 13.26 90,545 -0.19(-1.41%)
Aug 21, 2024 13.46 13.63 13.28 13.45 58,156 +0.02(+0.15%)
Aug 20, 2024 13.99 13.99 13.17 13.43 154,483 -0.52(-3.73%)
Aug 19, 2024 14.01 14.26 13.75 13.95 71,668 -0.01(-0.07%)
Aug 16, 2024 13.74 13.96 13.46 13.96 118,683 +0.24(+1.75%)
Aug 15, 2024 13.80 13.95 13.68 13.72 106,478 +0.11(+0.81%)
Aug 14, 2024 13.42 13.97 13.18 13.61 123,524 +0.22(+1.64%)
Aug 13, 2024 13.28 13.75 13.20 13.39 138,446 +0.06(+0.45%)
Aug 12, 2024 13.56 13.76 13.26 13.33 113,224 -0.19(-1.41%)
Aug 09, 2024 13.98 14.56 13.52 13.52 102,449 -0.59(-4.18%)
Aug 08, 2024 12.66 14.25 12.62 14.11 216,486 +1.55(+12.34%)
Aug 07, 2024 13.24 13.65 12.50 12.56 169,332 -0.88(-6.55%)
Aug 06, 2024 12.69 13.55 12.15 13.44 206,729 +0.71(+5.58%)
Aug 02, 2024 12.73 0 -1.10(-7.95%)
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.