Skip to main content
Trulieve Cannabis Corp. (CSE:TRUL)
Canada flag Canada · Delayed Price · Currency is CAD
13.69
+0.69 (5.31%)
Apr 28, 2026, 3:59 PM EST

Trulieve Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.0013.9812.6513.6913.695.31%341,465
Apr 27, 202611.6913.0011.4013.0013.009.70%609,608
Apr 24, 202610.6011.949.4011.8511.8515.05%954,052
Apr 23, 202612.0012.2410.3010.3010.30-7.62%1,338,361
Apr 22, 20269.6011.989.4511.1511.1516.88%1,125,343
Apr 21, 20269.5210.349.109.549.54-0.42%288,501
Apr 20, 20268.759.878.699.589.589.86%357,695
Apr 17, 20269.159.158.678.728.72-2.57%139,834
Apr 16, 20269.159.158.808.958.95-3.24%73,685
Apr 15, 20268.869.258.779.259.253.82%128,929
Apr 14, 20268.758.948.698.918.912.30%79,793
Apr 13, 20268.708.848.628.718.710.23%58,060
Apr 10, 20268.909.108.558.698.69-2.03%113,861
Apr 9, 20268.508.968.458.878.875.22%59,139
Apr 8, 20268.808.838.438.438.431.20%53,498
Apr 7, 20268.819.068.338.338.33-8.06%123,107
Apr 6, 20268.459.068.249.069.066.84%134,469
Apr 2, 20267.938.507.798.488.484.69%148,477
Apr 1, 20267.588.177.588.108.104.79%132,702
Mar 31, 20267.348.007.197.737.739.65%174,685
Mar 30, 20267.367.826.977.057.05-3.42%178,220
Mar 27, 20268.148.297.257.307.30-7.71%155,051
Mar 26, 20268.338.477.807.917.91-5.27%99,774
Mar 25, 20268.528.728.358.358.35-1.18%31,905
Mar 24, 20268.708.708.458.458.45-3.32%43,706
Mar 23, 20268.288.818.158.748.746.20%71,466
Mar 20, 20268.438.568.038.238.23-5.40%91,961
Mar 19, 20268.308.748.308.708.702.23%127,613
Mar 18, 20268.298.548.258.518.51-0.58%136,536
Mar 17, 20268.708.908.518.568.56-1.61%76,373
Mar 16, 20268.808.808.478.708.70-0.91%40,490
Mar 13, 20268.258.818.258.788.785.78%43,695
Mar 12, 20268.568.808.308.308.30-5.36%39,564
Mar 11, 20268.508.798.448.778.774.65%41,890
Mar 10, 20268.558.888.358.388.38-4.45%75,310
Mar 9, 20268.808.838.518.778.77-3.63%90,509
Mar 6, 20268.159.408.159.109.109.51%178,229
Mar 5, 20268.558.758.258.318.31-5.46%51,981
Mar 4, 20268.498.798.418.798.794.64%45,352
Mar 3, 20268.028.448.028.408.402.31%64,496
Mar 2, 20268.418.488.208.218.21-6.70%104,467
Feb 27, 20268.848.848.508.808.80-1.68%44,468
Feb 26, 20268.778.958.448.958.952.29%45,834
Feb 25, 20268.819.178.408.758.75-123,888
Feb 24, 20268.308.888.238.758.756.71%344,420
Feb 23, 20268.688.688.208.208.20-1.68%169,445
Feb 20, 20269.549.548.268.348.34-9.35%196,113
Feb 19, 20268.409.588.209.209.2010.31%144,195
Feb 18, 20268.818.898.348.348.34-4.03%70,391
Feb 17, 20268.838.838.508.698.690.23%92,418
Feb 13, 20268.658.828.568.678.670.81%96,021
Feb 12, 20268.998.998.448.608.60-2.38%100,869
Feb 11, 20269.109.288.818.818.81-2.97%89,176
Feb 10, 20269.259.669.089.089.08-3.30%46,226
Feb 9, 20269.479.529.239.399.39-0.95%55,797
Feb 6, 20269.369.799.369.489.481.94%151,146
Feb 5, 202610.0010.289.279.309.30-11.43%67,977
Feb 4, 20269.4610.509.2510.5010.5010.76%84,518
Feb 3, 20269.539.789.159.489.48-3.07%141,457
Feb 2, 20269.349.789.249.789.784.04%60,985
Jan 30, 20269.5710.009.379.409.40-1.05%155,994
Jan 29, 202610.1810.308.959.509.50-6.50%559,235
Jan 28, 202610.6611.1410.1610.1610.16-4.24%168,364
Jan 27, 202611.3811.3810.6110.6110.61-6.02%84,722
Jan 26, 202611.6311.7411.1711.2911.29-4.24%101,361
Jan 23, 202611.1511.7911.0811.7911.795.83%79,239
Jan 22, 202611.0511.4910.9711.1411.140.81%81,700
Jan 21, 202611.0611.5810.8511.0511.05-1.16%127,207
Jan 20, 202611.8911.8911.1111.1811.18-3.20%157,956
Jan 19, 202611.9411.9411.5511.5511.55-3.27%22,538
Jan 16, 202612.5612.5611.8311.9411.94-4.17%128,016
Jan 15, 202612.2412.7712.2412.4612.460.48%79,658
Jan 14, 202612.2112.4011.8412.4012.402.73%108,826
Jan 13, 202612.4012.5212.0712.0712.07-4.21%92,573
Jan 12, 202611.8812.6411.7112.6012.604.22%192,115
Jan 9, 202612.1612.1611.6012.0912.090.50%78,050
Jan 8, 202611.4212.1511.1612.0312.035.16%146,708
Jan 7, 202611.2011.5811.1211.4411.443.06%54,205
Jan 6, 202611.6711.6711.1011.1011.10-1.77%115,060
Jan 5, 202611.6611.9611.2011.3011.30-5.12%148,130
Jan 2, 202611.5112.2111.5111.9111.91-150,952
Dec 31, 202512.1512.6111.6711.9111.91-1.33%196,350
Dec 30, 202510.6412.2310.6412.0712.0714.73%256,203
Dec 29, 202511.3011.3010.4210.5210.52-3.49%148,091
Dec 24, 202510.7511.1510.6010.9010.902.35%88,076
Dec 23, 202510.5111.1310.0510.6510.651.91%297,107
Dec 22, 202512.3012.3010.2510.4510.45-10.84%647,463
Dec 19, 202512.5813.3011.7011.7211.72-1.51%871,372
Dec 18, 202516.2516.3511.7611.9011.90-22.27%1,924,139
Dec 17, 202515.0015.9014.6515.3115.315.59%1,016,852
Dec 16, 202512.0014.9311.6214.5014.5012.58%1,015,464
Dec 15, 202514.2114.2712.2212.8812.88-5.29%1,035,417
Dec 12, 202511.0113.7010.5713.6013.6064.45%1,557,350
Dec 11, 20257.958.277.808.278.273.12%99,908
Dec 10, 20258.278.277.878.028.02-2.43%145,446
Dec 9, 20257.958.357.848.228.222.49%127,355
Dec 8, 20258.398.437.718.028.02-4.75%131,392
Dec 5, 20258.758.758.368.428.42-4.21%75,289
Dec 4, 20258.288.848.188.798.796.03%106,857
Dec 3, 20258.608.658.048.298.29-2.59%193,161