Skip to main content

Trulieve Cannabis Corp (CSE: TRUL )

16.00 -0.06 (-0.37%)
Official Closing Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.93 14.18 13.75 13.89 85,113 +0.03(+0.22%)
Jul 30, 2019 13.93 14.04 13.63 13.86 75,440 -0.13(-0.93%)
Jul 29, 2019 13.80 14.15 13.42 13.99 99,153 +0.24(+1.75%)
Jul 26, 2019 13.48 13.83 13.02 13.75 121,416 +0.49(+3.70%)
Jul 25, 2019 12.60 13.36 12.40 13.26 190,030 +0.67(+5.32%)
Jul 24, 2019 12.08 12.74 11.77 12.59 194,347 +0.37(+3.03%)
Jul 23, 2019 12.50 12.79 12.07 12.22 154,119 -0.53(-4.16%)
Jul 22, 2019 13.20 13.42 12.47 12.75 150,710 -0.43(-3.26%)
Jul 19, 2019 13.60 13.75 13.01 13.18 122,877 -0.47(-3.44%)
Jul 18, 2019 14.34 14.62 13.50 13.65 157,370 -0.67(-4.68%)
Jul 17, 2019 13.95 14.38 13.85 14.32 142,997 +0.52(+3.77%)
Jul 16, 2019 13.65 13.87 13.65 13.80 143,135 +0.25(+1.85%)
Jul 15, 2019 13.60 13.92 13.41 13.55 164,631 +0.00(+0.00%)
Jul 12, 2019 12.94 13.58 12.92 13.55 288,402 +0.73(+5.69%)
Jul 11, 2019 13.70 14.12 12.80 12.82 286,345 -0.62(-4.61%)
Jul 10, 2019 13.64 13.66 13.36 13.44 104,471 -0.35(-2.54%)
Jul 09, 2019 13.95 14.06 13.52 13.79 137,497 -0.53(-3.70%)
Jul 08, 2019 14.79 15.00 14.09 14.32 58,201 -0.39(-2.65%)
Jul 05, 2019 14.80 14.84 14.60 14.71 31,494 +0.00(+0.00%)
Jul 04, 2019 14.60 14.81 14.60 14.71 4,957 +0.00(+0.00%)
Jul 03, 2019 14.99 14.99 14.63 14.71 40,673 -0.28(-1.87%)
Jul 02, 2019 14.81 15.08 14.60 14.99 137,679 +0.58(+4.02%)
Jun 28, 2019 14.41 14.41 14.41 0 +0.50(+3.59%)
Jun 27, 2019 13.97 14.45 13.64 13.91 140,726 +0.25(+1.83%)
Jun 26, 2019 13.90 13.92 13.54 13.66 70,436 +0.06(+0.44%)
Jun 25, 2019 14.09 14.20 13.57 13.60 60,738 -0.33(-2.37%)
Jun 24, 2019 14.72 14.79 13.93 13.93 116,055 -0.68(-4.65%)
Jun 21, 2019 14.86 14.86 14.22 14.61 202,352 -0.42(-2.79%)
Jun 20, 2019 14.50 15.17 14.50 15.03 252,956 +0.62(+4.30%)
Jun 19, 2019 14.57 14.65 14.00 14.41 82,877 -0.07(-0.48%)
Jun 18, 2019 13.89 14.48 13.89 14.48 96,389 +0.64(+4.62%)
Jun 17, 2019 13.64 14.08 13.42 13.84 94,665 +0.34(+2.52%)
Jun 14, 2019 13.35 13.65 13.35 13.50 61,201 -0.14(-1.03%)
Jun 13, 2019 14.12 14.24 13.55 13.64 136,427 -0.62(-4.35%)
Jun 12, 2019 14.65 14.74 14.25 14.26 82,864 -0.49(-3.32%)
Jun 11, 2019 14.67 14.78 14.28 14.75 124,698 +0.40(+2.79%)
Jun 10, 2019 14.85 14.90 14.35 14.35 152,829 -0.16(-1.10%)
Jun 07, 2019 14.29 14.60 14.23 14.51 89,440 +0.42(+2.98%)
Jun 06, 2019 14.89 14.91 14.03 14.09 162,630 -0.56(-3.82%)
Jun 05, 2019 14.18 14.74 14.02 14.65 151,401 +0.64(+4.57%)
Jun 04, 2019 14.14 14.38 13.96 14.01 106,730 +0.13(+0.94%)
Jun 03, 2019 14.97 15.00 13.62 13.88 312,089 -1.07(-7.16%)
May 31, 2019 15.43 15.66 14.88 14.95 308,222 -1.05(-6.56%)
May 30, 2019 16.84 17.20 15.81 16.00 264,841 -0.66(-3.96%)
May 29, 2019 17.95 18.07 16.41 16.66 327,308 -0.84(-4.80%)
May 28, 2019 16.75 17.50 16.75 17.50 241,254 +0.80(+4.79%)
May 27, 2019 16.73 16.73 16.40 16.70 29,507 +0.30(+1.83%)
May 24, 2019 16.47 17.05 16.18 16.40 140,072 -0.03(-0.18%)
May 23, 2019 16.76 16.96 16.22 16.43 61,854 -0.42(-2.49%)
May 22, 2019 17.25 17.25 16.76 16.85 66,330 -0.13(-0.77%)
May 21, 2019 16.78 17.33 16.26 16.98 133,125 +0.63(+3.85%)
May 17, 2019 16.35 16.35 16.35 0 -0.09(-0.55%)
May 16, 2019 15.61 16.64 15.58 16.44 211,027 +0.79(+5.05%)
May 15, 2019 15.50 15.89 15.09 15.65 261,619 +0.00(+0.00%)
May 14, 2019 15.28 15.87 14.96 15.65 363,315 +0.78(+5.25%)
May 13, 2019 15.76 16.00 14.55 14.87 459,010 -1.36(-8.38%)
May 10, 2019 17.10 17.10 16.22 16.23 231,483 -0.86(-5.03%)
May 09, 2019 17.32 17.41 16.66 17.09 95,265 -0.12(-0.70%)
May 08, 2019 17.25 17.60 17.00 17.21 119,429 -0.19(-1.09%)
May 07, 2019 17.78 17.78 17.35 17.40 57,270 -0.42(-2.36%)
May 06, 2019 16.96 18.10 16.96 17.82 150,482 +0.37(+2.12%)
May 03, 2019 17.50 17.73 17.26 17.45 121,817 -0.01(-0.06%)
May 02, 2019 17.51 17.66 17.09 17.46 95,501 -0.39(-2.18%)
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.