Trulieve Cannabis Corp. (CSE:TRUL)
Canada
· Delayed Price · Currency is CAD 4.810
-0.130 (-2.63%)
Jun 27, 2025, 3:59 PM EDT
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 5.00 | 5.12 | 4.94 | 4.94 | - | -0.20% | 177,039 |
| Jun 25, 2025 | 4.76 | 5.06 | 4.73 | 4.95 | - | 4.43% | 243,006 |
| Jun 24, 2025 | 4.53 | 4.77 | 4.53 | 4.74 | - | 1.28% | 143,971 |
| Jun 23, 2025 | 4.70 | 4.74 | 4.45 | 4.68 | - | -1.06% | 219,024 |
| Jun 20, 2025 | 4.91 | 4.91 | 4.72 | 4.73 | - | -1.87% | 95,387 |
| Jun 19, 2025 | 4.96 | 4.96 | 4.70 | 4.82 | - | -2.03% | 23,084 |
| Jun 18, 2025 | 4.87 | 5.00 | 4.87 | 4.92 | - | 0.20% | 77,980 |
| Jun 17, 2025 | 5.05 | 5.05 | 4.91 | 4.91 | - | -0.20% | 79,431 |
| Jun 16, 2025 | 5.23 | 5.23 | 4.91 | 4.92 | - | -0.61% | 85,939 |
| Jun 13, 2025 | 5.29 | 5.29 | 4.95 | 4.95 | - | -3.13% | 96,105 |
| Jun 12, 2025 | 5.17 | 5.45 | 4.92 | 5.11 | - | 1.19% | 93,548 |
| Jun 11, 2025 | 5.04 | 5.18 | 4.98 | 5.05 | - | 0.60% | 111,576 |
| Jun 10, 2025 | 5.17 | 5.23 | 5.02 | 5.02 | - | -3.28% | 60,525 |
| Jun 9, 2025 | 5.37 | 5.43 | 5.19 | 5.19 | - | -3.89% | 70,603 |
| Jun 6, 2025 | 5.34 | 5.54 | 5.34 | 5.40 | - | - | 49,093 |
| Jun 5, 2025 | 5.47 | 5.47 | 5.31 | 5.40 | - | -0.74% | 60,517 |
| Jun 4, 2025 | 5.38 | 5.79 | 5.38 | 5.44 | - | -0.18% | 94,290 |
| Jun 3, 2025 | 5.59 | 5.66 | 5.45 | 5.45 | - | -1.62% | 44,782 |
| Jun 2, 2025 | 5.31 | 5.66 | 5.31 | 5.54 | - | 1.09% | 60,453 |
| May 30, 2025 | 5.61 | 5.69 | 5.48 | 5.48 | - | -3.69% | 43,988 |
| May 29, 2025 | 5.69 | 5.75 | 5.61 | 5.69 | - | - | 36,535 |
| May 28, 2025 | 5.53 | 5.70 | 5.53 | 5.69 | - | 1.61% | 67,834 |
| May 27, 2025 | 5.75 | 5.75 | 5.53 | 5.60 | - | -3.28% | 99,013 |
| May 26, 2025 | 5.68 | 5.81 | 5.68 | 5.79 | - | 0.52% | 8,488 |
| May 23, 2025 | 5.80 | 5.81 | 5.59 | 5.76 | - | -1.03% | 84,667 |
| May 22, 2025 | 5.96 | 6.06 | 5.80 | 5.82 | - | -2.18% | 49,530 |
| May 21, 2025 | 6.11 | 6.25 | 5.89 | 5.95 | - | -4.49% | 97,267 |
| May 20, 2025 | 6.56 | 6.56 | 6.01 | 6.23 | - | 0.32% | 100,643 |
| May 16, 2025 | 6.47 | 6.79 | 6.11 | 6.21 | - | -4.02% | 114,841 |
| May 15, 2025 | 6.21 | 6.70 | 6.17 | 6.47 | - | 2.86% | 63,132 |
| May 14, 2025 | 6.32 | 6.42 | 6.25 | 6.29 | - | -0.79% | 28,618 |
| May 13, 2025 | 6.04 | 6.34 | 6.04 | 6.34 | - | 4.79% | 78,839 |
| May 12, 2025 | 6.25 | 6.28 | 5.97 | 6.05 | - | -0.17% | 61,187 |
| May 9, 2025 | 6.27 | 6.35 | 6.00 | 6.06 | - | -2.57% | 86,361 |
| May 8, 2025 | 6.12 | 6.37 | 6.04 | 6.22 | - | 2.64% | 90,421 |
| May 7, 2025 | 6.39 | 6.39 | 5.91 | 6.06 | - | -1.14% | 91,586 |
| May 6, 2025 | 6.41 | 6.43 | 6.13 | 6.13 | - | -5.84% | 73,376 |
| May 5, 2025 | 6.44 | 6.57 | 6.26 | 6.51 | - | 1.09% | 48,359 |
| May 2, 2025 | 6.50 | 6.56 | 6.37 | 6.44 | - | 0.63% | 34,172 |
| May 1, 2025 | 6.82 | 6.91 | 6.40 | 6.40 | - | -5.88% | 116,017 |
| Apr 30, 2025 | 6.38 | 7.26 | 5.68 | 6.80 | - | 8.45% | 630,477 |
| Apr 29, 2025 | 6.00 | 6.78 | 5.86 | 6.27 | - | 7.00% | 238,558 |
| Apr 28, 2025 | 6.19 | 6.29 | 5.82 | 5.86 | - | -5.33% | 119,829 |
| Apr 25, 2025 | 6.57 | 6.99 | 6.19 | 6.19 | - | -4.48% | 339,960 |
| Apr 24, 2025 | 5.37 | 6.71 | 5.37 | 6.48 | - | 20.67% | 563,557 |
| Apr 23, 2025 | 5.51 | 5.51 | 5.34 | 5.37 | - | -0.56% | 54,882 |
| Apr 22, 2025 | 5.16 | 5.41 | 5.16 | 5.40 | - | 4.25% | 150,460 |
| Apr 21, 2025 | 5.35 | 5.41 | 4.92 | 5.18 | - | -3.36% | 128,432 |
| Apr 17, 2025 | 4.76 | 5.38 | 4.76 | 5.36 | - | 11.90% | 235,994 |
| Apr 16, 2025 | 4.76 | 4.89 | 4.70 | 4.79 | - | 2.35% | 71,547 |