CNQ:TRUL
Trulieve Cannabis Corp. Stock Price (Quote)
$15.15
+0.280 (+1.88%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.51 | $20.00 | Thursday, 9th May 2024 TRUL.CN stock ended at $15.15. This is 1.88% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.45% from a day low at $15.05 to a day high of $16.02. |
| 90 days | $10.89 | $20.00 | |
| 52 weeks | $4.66 | $20.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $15.05 | $16.02 | $15.05 | $15.15 | 270 836 |
| May 08, 2024 | $14.61 | $15.09 | $14.31 | $14.87 | 130 031 |
| May 07, 2024 | $15.71 | $15.92 | $14.41 | $14.56 | 279 357 |
| May 06, 2024 | $17.19 | $17.20 | $15.17 | $15.17 | 260 261 |
| May 03, 2024 | $17.00 | $17.20 | $16.32 | $16.99 | 210 264 |
| May 02, 2024 | $16.25 | $17.38 | $16.25 | $16.70 | 272 489 |
| May 01, 2024 | $19.00 | $19.15 | $16.36 | $16.51 | 809 944 |
| Apr 30, 2024 | $14.36 | $20.00 | $14.34 | $19.75 | 1 189 159 |
| Apr 29, 2024 | $14.22 | $14.94 | $13.70 | $14.53 | 292 732 |
| Apr 26, 2024 | $13.51 | $14.50 | $13.51 | $14.37 | 156 195 |
| Apr 25, 2024 | $14.45 | $14.61 | $13.72 | $13.80 | 128 059 |
| Apr 24, 2024 | $14.46 | $15.05 | $14.05 | $14.85 | 127 463 |
| Apr 23, 2024 | $14.84 | $15.20 | $14.53 | $14.53 | 69 712 |
| Apr 22, 2024 | $14.70 | $14.95 | $13.86 | $14.56 | 144 188 |
| Apr 19, 2024 | $15.66 | $15.68 | $14.75 | $14.88 | 141 263 |
| Apr 18, 2024 | $16.21 | $16.21 | $15.62 | $15.72 | 65 305 |
| Apr 17, 2024 | $14.83 | $16.27 | $14.67 | $16.25 | 256 842 |
| Apr 16, 2024 | $15.08 | $15.13 | $14.35 | $14.97 | 181 997 |
| Apr 15, 2024 | $15.22 | $15.50 | $14.65 | $15.15 | 203 442 |
| Apr 12, 2024 | $16.42 | $16.60 | $14.63 | $15.50 | 285 697 |
| Apr 11, 2024 | $16.53 | $16.90 | $15.84 | $16.53 | 225 877 |
| Apr 10, 2024 | $16.73 | $17.30 | $16.40 | $16.50 | 94 060 |
| Apr 09, 2024 | $16.85 | $17.35 | $16.12 | $17.14 | 177 922 |
| Apr 08, 2024 | $16.75 | $17.41 | $16.53 | $16.84 | 172 030 |
| Apr 05, 2024 | $16.31 | $17.14 | $16.17 | $16.65 | 225 922 |
