Trulieve Cannabis Corp. (CSE:TRUL)
Canada
· Delayed Price · Currency is CAD 8.69
-0.41 (-4.51%)
Mar 9, 2026, 3:26 PM EST
Trulieve Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.15 | 9.40 | 8.15 | 9.10 | 9.10 | 9.51% | 178,229 |
| Mar 5, 2026 | 8.55 | 8.75 | 8.25 | 8.31 | 8.31 | -5.46% | 51,981 |
| Mar 4, 2026 | 8.49 | 8.79 | 8.41 | 8.79 | 8.79 | 4.64% | 45,352 |
| Mar 3, 2026 | 8.02 | 8.44 | 8.02 | 8.40 | 8.40 | 2.31% | 64,496 |
| Mar 2, 2026 | 8.41 | 8.48 | 8.20 | 8.21 | 8.21 | -6.70% | 104,467 |
| Feb 27, 2026 | 8.84 | 8.84 | 8.50 | 8.80 | 8.80 | -1.68% | 44,468 |
| Feb 26, 2026 | 8.77 | 8.95 | 8.44 | 8.95 | 8.95 | 2.29% | 45,834 |
| Feb 25, 2026 | 8.81 | 9.17 | 8.40 | 8.75 | 8.75 | - | 123,888 |
| Feb 24, 2026 | 8.30 | 8.88 | 8.23 | 8.75 | 8.75 | 6.71% | 344,420 |
| Feb 23, 2026 | 8.68 | 8.68 | 8.20 | 8.20 | 8.20 | -1.68% | 169,445 |
| Feb 20, 2026 | 9.54 | 9.54 | 8.26 | 8.34 | 8.34 | -9.35% | 196,113 |
| Feb 19, 2026 | 8.40 | 9.58 | 8.20 | 9.20 | 9.20 | 10.31% | 144,195 |
| Feb 18, 2026 | 8.81 | 8.89 | 8.34 | 8.34 | 8.34 | -4.03% | 70,391 |
| Feb 17, 2026 | 8.83 | 8.83 | 8.50 | 8.69 | 8.69 | 0.23% | 92,418 |
| Feb 13, 2026 | 8.65 | 8.82 | 8.56 | 8.67 | 8.67 | 0.81% | 96,021 |
| Feb 12, 2026 | 8.99 | 8.99 | 8.44 | 8.60 | 8.60 | -2.38% | 100,869 |
| Feb 11, 2026 | 9.10 | 9.28 | 8.81 | 8.81 | 8.81 | -2.97% | 89,176 |
| Feb 10, 2026 | 9.25 | 9.66 | 9.08 | 9.08 | 9.08 | -3.30% | 46,226 |
| Feb 9, 2026 | 9.47 | 9.52 | 9.23 | 9.39 | 9.39 | -0.95% | 55,797 |
| Feb 6, 2026 | 9.36 | 9.79 | 9.36 | 9.48 | 9.48 | 1.94% | 151,146 |
| Feb 5, 2026 | 10.00 | 10.28 | 9.27 | 9.30 | 9.30 | -11.43% | 67,977 |
| Feb 4, 2026 | 9.46 | 10.50 | 9.25 | 10.50 | 10.50 | 10.76% | 84,518 |
| Feb 3, 2026 | 9.53 | 9.78 | 9.15 | 9.48 | 9.48 | -3.07% | 141,457 |
| Feb 2, 2026 | 9.34 | 9.78 | 9.24 | 9.78 | 9.78 | 4.04% | 60,985 |
| Jan 30, 2026 | 9.57 | 10.00 | 9.37 | 9.40 | 9.40 | -1.05% | 155,994 |
| Jan 29, 2026 | 10.18 | 10.30 | 8.95 | 9.50 | 9.50 | -6.50% | 559,235 |
| Jan 28, 2026 | 10.66 | 11.14 | 10.16 | 10.16 | 10.16 | -4.24% | 168,364 |
| Jan 27, 2026 | 11.38 | 11.38 | 10.61 | 10.61 | 10.61 | -6.02% | 84,722 |
| Jan 26, 2026 | 11.63 | 11.74 | 11.17 | 11.29 | 11.29 | -4.24% | 101,361 |
| Jan 23, 2026 | 11.15 | 11.79 | 11.08 | 11.79 | 11.79 | 5.83% | 79,239 |
| Jan 22, 2026 | 11.05 | 11.49 | 10.97 | 11.14 | 11.14 | 0.81% | 81,700 |
| Jan 21, 2026 | 11.06 | 11.58 | 10.85 | 11.05 | 11.05 | -1.16% | 127,207 |
| Jan 20, 2026 | 11.89 | 11.89 | 11.11 | 11.18 | 11.18 | -3.20% | 157,956 |
| Jan 19, 2026 | 11.94 | 11.94 | 11.55 | 11.55 | 11.55 | -3.27% | 22,538 |
| Jan 16, 2026 | 12.56 | 12.56 | 11.83 | 11.94 | 11.94 | -4.17% | 128,016 |
| Jan 15, 2026 | 12.24 | 12.77 | 12.24 | 12.46 | 12.46 | 0.48% | 79,658 |
| Jan 14, 2026 | 12.21 | 12.40 | 11.84 | 12.40 | 12.40 | 2.73% | 108,826 |
| Jan 13, 2026 | 12.40 | 12.52 | 12.07 | 12.07 | 12.07 | -4.21% | 92,573 |
| Jan 12, 2026 | 11.88 | 12.64 | 11.71 | 12.60 | 12.60 | 4.22% | 192,115 |
| Jan 9, 2026 | 12.16 | 12.16 | 11.60 | 12.09 | 12.09 | 0.50% | 78,050 |
| Jan 8, 2026 | 11.42 | 12.15 | 11.16 | 12.03 | 12.03 | 5.16% | 146,708 |
| Jan 7, 2026 | 11.20 | 11.58 | 11.12 | 11.44 | 11.44 | 3.06% | 54,205 |
| Jan 6, 2026 | 11.67 | 11.67 | 11.10 | 11.10 | 11.10 | -1.77% | 115,060 |
| Jan 5, 2026 | 11.66 | 11.96 | 11.20 | 11.30 | 11.30 | -5.12% | 148,130 |
| Jan 2, 2026 | 11.51 | 12.21 | 11.51 | 11.91 | 11.91 | - | 150,952 |
| Dec 31, 2025 | 12.15 | 12.61 | 11.67 | 11.91 | 11.91 | -1.33% | 196,350 |
| Dec 30, 2025 | 10.64 | 12.23 | 10.64 | 12.07 | 12.07 | 14.73% | 256,203 |
| Dec 29, 2025 | 11.30 | 11.30 | 10.42 | 10.52 | 10.52 | -3.49% | 148,091 |
| Dec 24, 2025 | 10.75 | 11.15 | 10.60 | 10.90 | 10.90 | 2.35% | 88,076 |
| Dec 23, 2025 | 10.51 | 11.13 | 10.05 | 10.65 | 10.65 | 1.91% | 297,107 |
| Dec 22, 2025 | 12.30 | 12.30 | 10.25 | 10.45 | 10.45 | -10.84% | 647,463 |
| Dec 19, 2025 | 12.58 | 13.30 | 11.70 | 11.72 | 11.72 | -1.51% | 871,372 |
| Dec 18, 2025 | 16.25 | 16.35 | 11.76 | 11.90 | 11.90 | -22.27% | 1,924,139 |
| Dec 17, 2025 | 15.00 | 15.90 | 14.65 | 15.31 | 15.31 | 5.59% | 1,016,852 |
| Dec 16, 2025 | 12.00 | 14.93 | 11.62 | 14.50 | 14.50 | 12.58% | 1,015,464 |
| Dec 15, 2025 | 14.21 | 14.27 | 12.22 | 12.88 | 12.88 | -5.29% | 1,035,417 |
| Dec 12, 2025 | 11.01 | 13.70 | 10.57 | 13.60 | 13.60 | 64.45% | 1,557,350 |
| Dec 11, 2025 | 7.95 | 8.27 | 7.80 | 8.27 | 8.27 | 3.12% | 99,908 |
| Dec 10, 2025 | 8.27 | 8.27 | 7.87 | 8.02 | 8.02 | -2.43% | 145,446 |
| Dec 9, 2025 | 7.95 | 8.35 | 7.84 | 8.22 | 8.22 | 2.49% | 127,355 |
| Dec 8, 2025 | 8.39 | 8.43 | 7.71 | 8.02 | 8.02 | -4.75% | 131,392 |
| Dec 5, 2025 | 8.75 | 8.75 | 8.36 | 8.42 | 8.42 | -4.21% | 75,289 |
| 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 |