Trulieve Cannabis Corp. (CSE:TRUL)
Canada
· Delayed Price · Currency is CAD 8.42
-0.37 (-4.21%)
At close: Dec 5, 2025
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.75 | 8.36 | 8.53 | - | -2.96% | 68,989 |
| Dec 4, 2025 | 8.28 | 8.84 | 8.18 | 8.79 | 8.79 | 6.03% | 106,857 |
| Dec 3, 2025 | 8.60 | 8.65 | 8.04 | 8.29 | 8.29 | -2.59% | 193,161 |
| Dec 2, 2025 | 8.90 | 9.02 | 8.33 | 8.51 | 8.51 | -2.18% | 183,583 |
| Dec 1, 2025 | 7.50 | 8.70 | 7.40 | 8.70 | 8.70 | 15.23% | 175,998 |
| Nov 28, 2025 | 7.65 | 7.68 | 7.43 | 7.55 | 7.55 | -0.40% | 68,817 |
| Nov 27, 2025 | 7.79 | 7.79 | 7.45 | 7.58 | 7.58 | -1.04% | 47,714 |
| Nov 26, 2025 | 7.30 | 7.83 | 7.30 | 7.66 | 7.66 | 2.41% | 96,536 |
| Nov 25, 2025 | 7.70 | 7.70 | 7.26 | 7.48 | 7.48 | -2.86% | 144,408 |
| Nov 24, 2025 | 7.57 | 8.02 | 7.29 | 7.70 | 7.70 | 1.99% | 253,943 |
| Nov 21, 2025 | 6.71 | 7.59 | 6.61 | 7.55 | 7.55 | 9.26% | 167,426 |
| Nov 20, 2025 | 6.82 | 7.11 | 6.71 | 6.91 | 6.91 | 4.54% | 194,488 |
| Nov 19, 2025 | 7.29 | 7.49 | 6.50 | 6.61 | 6.61 | -8.95% | 1,046,373 |
| Nov 18, 2025 | 7.26 | 7.55 | 7.03 | 7.26 | 7.26 | -1.63% | 287,590 |
| Nov 17, 2025 | 7.54 | 7.99 | 7.03 | 7.38 | 7.38 | 0.14% | 551,580 |
| Nov 14, 2025 | 8.74 | 8.74 | 7.00 | 7.37 | 7.37 | -14.30% | 366,431 |
| Nov 13, 2025 | 9.79 | 9.79 | 8.60 | 8.60 | 8.60 | -10.23% | 168,326 |
| Nov 12, 2025 | 9.77 | 9.92 | 9.54 | 9.58 | 9.58 | -1.74% | 77,996 |
| Nov 11, 2025 | 10.20 | 10.20 | 9.69 | 9.75 | 9.75 | -5.61% | 89,424 |
| Nov 10, 2025 | 9.31 | 10.33 | 9.28 | 10.33 | 10.33 | 11.68% | 179,622 |
| Nov 7, 2025 | 8.50 | 9.25 | 8.30 | 9.25 | 9.25 | 5.47% | 152,711 |
| Nov 6, 2025 | 9.35 | 9.52 | 8.72 | 8.77 | 8.77 | -5.70% | 93,272 |
| Nov 5, 2025 | 9.51 | 9.88 | 9.25 | 9.30 | 9.30 | -0.21% | 77,483 |
| Nov 4, 2025 | 9.56 | 9.64 | 9.32 | 9.32 | 9.32 | -3.52% | 102,851 |
| Nov 3, 2025 | 10.06 | 10.36 | 9.66 | 9.66 | 9.66 | -4.83% | 64,900 |
| Oct 31, 2025 | 9.45 | 10.15 | 9.45 | 10.15 | 10.15 | 4.96% | 66,361 |
| Oct 30, 2025 | 9.86 | 9.95 | 9.55 | 9.67 | 9.67 | -2.32% | 106,153 |
| Oct 29, 2025 | 9.70 | 10.38 | 9.68 | 9.90 | 9.90 | -0.10% | 131,991 |
| Oct 28, 2025 | 10.13 | 10.44 | 9.79 | 9.91 | 9.91 | -3.32% | 92,784 |
| Oct 27, 2025 | 10.33 | 10.68 | 10.19 | 10.25 | 10.25 | -4.56% | 55,049 |
| Oct 24, 2025 | 10.40 | 10.90 | 10.40 | 10.74 | 10.74 | 1.42% | 49,909 |
| Oct 23, 2025 | 9.86 | 10.74 | 9.85 | 10.59 | 10.59 | 6.54% | 108,708 |
| Oct 22, 2025 | 10.53 | 10.65 | 9.94 | 9.94 | 9.94 | -6.67% | 126,247 |
| Oct 21, 2025 | 11.26 | 11.26 | 10.51 | 10.65 | 10.65 | -5.25% | 89,102 |
| Oct 20, 2025 | 10.87 | 11.24 | 10.69 | 11.24 | 11.24 | 5.44% | 70,958 |
| Oct 17, 2025 | 11.24 | 11.49 | 10.58 | 10.66 | 10.66 | -5.91% | 125,765 |
| Oct 16, 2025 | 12.32 | 12.80 | 11.33 | 11.33 | 11.33 | -8.63% | 160,503 |
| Oct 15, 2025 | 11.30 | 12.96 | 11.23 | 12.40 | 12.40 | 9.35% | 222,350 |
| Oct 14, 2025 | 11.10 | 11.67 | 11.00 | 11.34 | 11.34 | 3.00% | 172,369 |
| Oct 10, 2025 | 12.31 | 12.31 | 10.73 | 11.01 | 11.01 | -10.56% | 464,369 |
| Oct 9, 2025 | 12.26 | 12.62 | 11.91 | 12.31 | 12.31 | 0.41% | 243,859 |
| Oct 8, 2025 | 12.25 | 12.42 | 11.98 | 12.26 | 12.26 | -1.13% | 136,214 |
| Oct 7, 2025 | 12.36 | 12.91 | 11.93 | 12.40 | 12.40 | - | 228,933 |
| Oct 6, 2025 | 11.52 | 12.59 | 11.40 | 12.40 | 12.40 | 5.08% | 254,833 |
| Oct 3, 2025 | 11.83 | 12.50 | 11.63 | 11.80 | 11.80 | -1.99% | 207,525 |
| Oct 2, 2025 | 11.58 | 12.05 | 11.31 | 12.04 | 12.04 | 2.91% | 140,355 |
| Oct 1, 2025 | 11.21 | 11.75 | 10.97 | 11.70 | 11.70 | 4.37% | 172,491 |
| Sep 30, 2025 | 11.81 | 12.00 | 11.21 | 11.21 | 11.21 | -6.35% | 286,563 |
| Sep 29, 2025 | 11.18 | 12.19 | 10.80 | 11.97 | 11.97 | 24.43% | 845,024 |
| Sep 26, 2025 | 10.15 | 10.16 | 9.62 | 9.62 | 9.62 | -2.83% | 73,406 |