Skip to main content

Trulieve Cannabis Corp (CSE: TRUL )

17.22 +1.22 (+7.62%)
Official Closing Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.