Trulieve Cannabis Corp (CSE: TRUL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.920	5.980	5.770	5.770	98,583	-0.20(-3.35%)
May 30, 2023	5.770	6.100	5.740	5.970	265,238	+0.17(+2.93%)
May 29, 2023	5.750	5.850	5.750	5.800	18,965	+0.05(+0.87%)
May 26, 2023	5.850	5.930	5.700	5.750	118,222	-0.10(-1.71%)
May 25, 2023	6.010	6.080	5.780	5.850	148,454	-0.21(-3.47%)
May 24, 2023	5.900	6.090	5.900	6.060	97,219	+0.02(+0.33%)
May 23, 2023	5.850	6.090	5.780	6.040	195,643	+0.26(+4.50%)
May 19, 2023				5.780	0	-0.07(-1.20%)
May 18, 2023	6.050	6.050	5.840	5.850	365,598	-0.15(-2.50%)
May 17, 2023	6.120	6.210	5.910	6.000	241,666	-0.14(-2.28%)
May 16, 2023	5.860	6.400	5.800	6.140	648,232	+0.30(+5.14%)
May 15, 2023	6.110	6.140	5.760	5.840	374,587	-0.32(-5.19%)
May 12, 2023	6.360	6.420	5.880	6.160	606,001	-0.37(-5.67%)
May 11, 2023	7.110	7.110	6.190	6.530	706,472	-0.47(-6.71%)
May 10, 2023	7.100	7.250	6.840	7.000	615,949	-0.15(-2.10%)
May 09, 2023	7.690	7.690	7.100	7.150	648,682	-0.40(-5.30%)
May 08, 2023	7.850	7.950	7.390	7.550	322,571	-0.23(-2.96%)
May 05, 2023	7.500	8.030	7.460	7.780	706,688	+0.43(+5.85%)
May 04, 2023	7.110	7.800	6.860	7.350	678,880	+0.50(+7.30%)
May 03, 2023	7.590	7.680	6.850	6.850	271,439	-0.64(-8.54%)
May 02, 2023	7.530	7.810	7.160	7.490	336,961	-0.31(-3.97%)
May 01, 2023	7.210	7.860	7.210	7.800	248,354	+0.48(+6.56%)
Apr 28, 2023	7.030	7.430	7.030	7.320	239,982	+0.17(+2.38%)
Apr 27, 2023	7.300	7.900	7.090	7.150	375,394	+0.35(+5.15%)
Apr 26, 2023	6.950	6.950	6.760	6.800	78,719	-0.02(-0.29%)
Apr 25, 2023	6.910	7.000	6.800	6.820	42,776	-0.18(-2.57%)
Apr 24, 2023	6.950	7.010	6.760	7.000	88,780	+0.05(+0.72%)
Apr 21, 2023	6.760	6.990	6.760	6.950	86,872	+0.15(+2.21%)
Apr 20, 2023	7.130	7.210	6.800	6.800	79,417	-0.34(-4.76%)
Apr 19, 2023	7.060	7.290	7.060	7.140	90,742	-0.02(-0.28%)
Apr 18, 2023	7.340	7.350	7.060	7.160	110,590	-0.06(-0.83%)
Apr 17, 2023	7.100	7.470	7.100	7.220	49,208	+0.02(+0.28%)
Apr 14, 2023	7.360	7.450	7.190	7.200	77,230	-0.29(-3.87%)
Apr 13, 2023	7.120	7.520	6.880	7.490	143,706	+0.43(+6.09%)
Apr 12, 2023	6.750	7.060	6.750	7.060	125,263	+0.11(+1.58%)
Apr 11, 2023	7.070	7.070	6.630	6.950	120,362	+0.05(+0.72%)
Apr 10, 2023	7.180	7.180	6.890	6.900	126,613	-0.26(-3.63%)
Apr 06, 2023				7.160	0	+0.62(+9.48%)
Apr 05, 2023	6.900	6.930	6.510	6.540	127,178	-0.34(-4.94%)
Apr 04, 2023	7.120	7.210	6.820	6.880	207,369	-0.27(-3.78%)
Apr 03, 2023	7.360	7.530	7.050	7.150	169,974	-0.33(-4.41%)
Mar 31, 2023	7.780	7.780	7.370	7.480	435,240	-0.10(-1.32%)
Mar 30, 2023	7.880	7.900	7.550	7.580	51,363	-0.23(-2.94%)
Mar 29, 2023	7.990	8.050	7.690	7.810	82,349	-0.08(-1.01%)
Mar 28, 2023	7.870	8.080	7.870	7.890	91,550	+0.02(+0.25%)
Mar 27, 2023	7.620	7.970	7.620	7.870	139,392	+0.11(+1.42%)
Mar 24, 2023	7.970	7.970	7.680	7.760	52,400	-0.12(-1.52%)
Mar 23, 2023	8.150	8.220	7.850	7.880	95,199	-0.35(-4.25%)
Mar 22, 2023	8.160	8.300	8.140	8.230	109,711	-0.13(-1.56%)
Mar 21, 2023	8.370	8.480	8.030	8.360	174,101	+0.20(+2.45%)
Mar 20, 2023	8.270	8.540	8.160	8.160	135,786	-0.20(-2.39%)
Mar 17, 2023	8.500	8.540	8.330	8.360	203,785	-0.04(-0.48%)
Mar 16, 2023	8.410	8.960	8.340	8.400	402,897	+0.05(+0.60%)
Mar 15, 2023	8.400	8.410	8.150	8.350	146,705	-0.10(-1.18%)
Mar 14, 2023	8.290	8.560	8.290	8.450	143,286	+0.12(+1.44%)
Mar 13, 2023	8.290	8.380	8.170	8.330	173,817	+0.02(+0.24%)
Mar 10, 2023	8.330	8.490	8.270	8.310	253,359	-0.16(-1.89%)
Mar 09, 2023	8.340	8.780	8.340	8.470	177,450	-0.22(-2.53%)
Mar 08, 2023	8.530	8.890	8.360	8.690	343,841	-0.33(-3.66%)
Mar 07, 2023	8.980	9.140	8.800	9.020	272,185	+0.09(+1.01%)
Mar 06, 2023	8.720	9.050	8.710	8.930	177,488	+0.10(+1.13%)
Mar 03, 2023	8.580	8.840	8.570	8.830	155,534	+0.32(+3.76%)
Mar 02, 2023	8.360	8.880	8.360	8.510	149,829	+0.02(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.