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 |
| Sep 25, 2025 | 10.34 | 10.45 | 9.85 | 9.90 | 9.90 | -6.16% | 82,240 |
| Sep 24, 2025 | 10.06 | 10.67 | 10.06 | 10.55 | 10.55 | 4.98% | 74,477 |
| Sep 23, 2025 | 10.01 | 10.97 | 9.92 | 10.05 | 10.05 | -1.86% | 247,743 |
| Sep 22, 2025 | 10.32 | 10.55 | 10.05 | 10.24 | 10.24 | -2.57% | 52,636 |
| Sep 19, 2025 | 10.19 | 11.21 | 9.71 | 10.51 | 10.51 | 3.44% | 151,263 |
| Sep 18, 2025 | 9.49 | 10.34 | 9.39 | 10.16 | 10.16 | 5.83% | 205,329 |
| Sep 17, 2025 | 9.63 | 9.71 | 9.51 | 9.60 | 9.60 | -0.83% | 70,693 |
| Sep 16, 2025 | 9.21 | 9.74 | 9.18 | 9.68 | 9.68 | 4.76% | 160,100 |
| Sep 15, 2025 | 9.65 | 9.85 | 9.10 | 9.24 | 9.24 | -3.65% | 143,157 |
| Sep 12, 2025 | 9.90 | 9.95 | 9.51 | 9.59 | 9.59 | -1.74% | 139,801 |
| Sep 11, 2025 | 10.05 | 10.23 | 9.68 | 9.76 | 9.76 | -2.98% | 161,359 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.04 | 10.06 | 10.06 | -6.42% | 192,680 |
| Sep 9, 2025 | 10.30 | 11.43 | 10.30 | 10.75 | 10.75 | 4.78% | 243,714 |
| Sep 8, 2025 | 10.50 | 10.52 | 10.22 | 10.26 | 10.26 | -2.93% | 110,074 |
| Sep 5, 2025 | 9.99 | 10.62 | 9.90 | 10.57 | 10.57 | 5.70% | 240,020 |
| Sep 4, 2025 | 10.36 | 10.51 | 9.70 | 10.00 | 10.00 | -3.01% | 298,263 |
| Sep 3, 2025 | 11.26 | 11.28 | 10.30 | 10.31 | 10.31 | -9.24% | 378,119 |
| Sep 2, 2025 | 11.61 | 11.72 | 10.60 | 11.36 | 11.36 | -5.88% | 262,911 |
| Aug 29, 2025 | 12.53 | 13.06 | 11.57 | 12.07 | 12.07 | -3.05% | 310,071 |
| Aug 28, 2025 | 12.42 | 13.65 | 12.36 | 12.45 | 12.45 | 0.24% | 652,124 |
| Aug 27, 2025 | 12.21 | 12.52 | 12.04 | 12.42 | 12.42 | 0.24% | 208,574 |
| Aug 26, 2025 | 12.00 | 12.69 | 11.43 | 12.39 | 12.39 | 4.12% | 350,333 |
| Aug 25, 2025 | 11.05 | 12.11 | 11.05 | 11.90 | 11.90 | 7.89% | 242,616 |
| Aug 22, 2025 | 11.02 | 11.33 | 10.64 | 11.03 | 11.03 | 0.27% | 209,441 |
| Aug 21, 2025 | 10.45 | 11.18 | 10.15 | 11.00 | 11.00 | 4.66% | 203,229 |
| Aug 20, 2025 | 9.63 | 10.90 | 9.35 | 10.51 | 10.51 | 6.48% | 293,044 |
| Aug 19, 2025 | 10.92 | 11.23 | 9.75 | 9.87 | 9.87 | -11.08% | 266,762 |
| Aug 18, 2025 | 11.04 | 11.25 | 10.53 | 11.10 | 11.10 | 6.63% | 340,525 |
| Aug 15, 2025 | 11.94 | 12.15 | 10.25 | 10.41 | 10.41 | -6.64% | 513,708 |
| Aug 14, 2025 | 12.09 | 12.79 | 10.85 | 11.15 | 11.15 | -10.37% | 490,573 |
| Aug 13, 2025 | 10.03 | 12.44 | 10.03 | 12.44 | 12.44 | 19.96% | 704,494 |
| Aug 12, 2025 | 11.50 | 11.80 | 9.63 | 10.37 | 10.37 | -3.98% | 1,148,046 |
| Aug 11, 2025 | 8.51 | 11.39 | 8.51 | 10.80 | 10.80 | 36.36% | 1,343,094 |
| Aug 8, 2025 | 7.56 | 7.92 | 7.44 | 7.92 | 7.92 | 5.04% | 462,092 |
| Aug 7, 2025 | 7.39 | 7.57 | 6.97 | 7.54 | 7.54 | 2.17% | 164,177 |
| Aug 6, 2025 | 7.09 | 7.54 | 7.00 | 7.38 | 7.38 | 1.10% | 172,309 |
| Aug 5, 2025 | 6.70 | 7.59 | 6.70 | 7.30 | 7.30 | 12.48% | 431,776 |
| Aug 1, 2025 | 6.06 | 6.54 | 5.77 | 6.49 | 6.49 | 7.81% | 285,280 |
| Jul 31, 2025 | 6.49 | 6.62 | 6.01 | 6.02 | 6.02 | -7.38% | 132,788 |
| Jul 30, 2025 | 6.46 | 6.63 | 6.32 | 6.50 | 6.50 | 2.85% | 85,978 |
| Jul 29, 2025 | 6.85 | 6.88 | 6.29 | 6.32 | 6.32 | -7.33% | 215,109 |
| Jul 28, 2025 | 6.70 | 6.93 | 6.68 | 6.82 | 6.82 | 1.49% | 189,521 |
| Jul 25, 2025 | 6.17 | 6.74 | 6.10 | 6.72 | 6.72 | 8.39% | 376,152 |
| Jul 24, 2025 | 5.88 | 6.20 | 5.86 | 6.20 | 6.20 | 2.65% | 70,290 |
| Jul 23, 2025 | 6.05 | 6.19 | 5.98 | 6.04 | 6.04 | -0.17% | 80,207 |
| Jul 22, 2025 | 5.93 | 6.21 | 5.87 | 6.05 | 6.05 | 0.17% | 147,976 |
| Jul 21, 2025 | 5.51 | 6.06 | 5.51 | 6.04 | 6.04 | 9.42% | 160,992 |
| Jul 18, 2025 | 5.66 | 5.75 | 5.52 | 5.52 | 5.52 | -2.82% | 36,565 |
| Jul 17, 2025 | 5.51 | 5.83 | 5.49 | 5.68 | 5.68 | 1.97% | 500,306 |
| Jul 16, 2025 | 5.61 | 5.83 | 5.48 | 5.57 | 5.57 | -2.28% | 104,481 |