Trulieve Cannabis Corp (OP: TCNNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.87	15.22	14.41	14.41	214,628	-0.43(-2.87%)
Apr 28, 2022	15.15	15.29	14.54	14.84	762,401	-0.24(-1.59%)
Apr 27, 2022	16.17	16.29	15.00	15.08	592,002	-0.91(-5.69%)
Apr 26, 2022	16.42	16.44	15.99	15.99	227,305	-0.43(-2.62%)
Apr 25, 2022	16.83	16.83	16.01	16.42	608,798	-0.38(-2.26%)
Apr 22, 2022	17.00	17.28	16.77	16.80	247,344	-0.21(-1.23%)
Apr 21, 2022	17.40	17.80	17.01	17.01	317,827	-0.63(-3.56%)
Apr 20, 2022	17.68	18.59	17.54	17.64	148,398	-0.57(-3.14%)
Apr 19, 2022	17.40	18.21	17.10	18.21	201,388	+0.81(+4.66%)
Apr 18, 2022	18.04	18.60	17.24	17.40	563,203	-0.91(-4.97%)
Apr 14, 2022	18.82	18.82	18.21	18.31	177,440	-0.26(-1.37%)
Apr 13, 2022	19.15	19.17	18.37	18.57	311,697	-0.21(-1.10%)
Apr 12, 2022	19.20	19.65	18.74	18.77	251,009	-0.43(-2.23%)
Apr 11, 2022	19.25	20.30	19.19	19.20	208,497	-0.65(-3.27%)
Apr 08, 2022	20.20	20.60	19.71	19.85	114,124	-0.65(-3.17%)
Apr 07, 2022	19.51	20.50	18.80	20.50	303,195	+0.53(+2.65%)
Apr 06, 2022	20.00	20.32	19.50	19.97	226,436	-0.58(-2.82%)
Apr 05, 2022	20.50	20.92	19.70	20.55	413,861	-0.07(-0.34%)
Apr 04, 2022	21.30	21.62	20.51	20.62	269,457	-0.58(-2.74%)
Apr 01, 2022	21.50	21.99	20.73	21.20	387,416	+0.15(+0.71%)
Mar 31, 2022	20.60	21.08	20.45	21.05	253,732	+0.36(+1.74%)
Mar 30, 2022	20.50	21.25	19.83	20.69	393,941	-0.01(-0.05%)
Mar 29, 2022	21.00	21.40	20.05	20.70	254,200	+0.25(+1.22%)
Mar 28, 2022	20.50	21.60	19.59	20.45	271,286	-0.18(-0.87%)
Mar 25, 2022	21.80	22.21	20.19	20.63	572,416	+0.23(+1.13%)
Mar 24, 2022	19.00	20.48	19.00	20.40	304,877	+1.22(+6.36%)
Mar 23, 2022	20.00	20.25	19.00	19.18	185,229	-0.47(-2.39%)
Mar 22, 2022	19.67	20.13	19.62	19.65	136,258	-0.02(-0.10%)
Mar 21, 2022	20.00	20.50	19.15	19.67	259,066	-0.33(-1.65%)
Mar 18, 2022	18.43	20.11	18.43	20.00	201,015	+0.77(+4.00%)
Mar 17, 2022	18.00	19.59	17.93	19.23	271,587	+1.23(+6.83%)
Mar 16, 2022	17.22	18.08	17.17	18.00	233,772	+0.90(+5.26%)
Mar 15, 2022	17.45	18.48	16.99	17.10	336,664	-0.11(-0.64%)
Mar 14, 2022	18.60	18.91	17.14	17.21	553,589	-1.35(-7.27%)
Mar 11, 2022	19.60	19.75	18.25	18.56	209,498	-0.44(-2.32%)
Mar 10, 2022	18.85	19.39	18.25	19.00	353,279	+0.11(+0.58%)
Mar 09, 2022	19.00	19.67	18.51	18.89	228,184	+0.11(+0.58%)
Mar 08, 2022	18.71	19.49	18.32	18.78	438,145	+0.07(+0.35%)
Mar 07, 2022	19.12	19.70	18.57	18.71	370,320	-1.05(-5.29%)
Mar 04, 2022	19.50	19.83	19.12	19.76	308,978	+0.03(+0.15%)
Mar 03, 2022	20.00	20.31	19.49	19.73	312,971	-0.26(-1.30%)
Mar 02, 2022	20.00	20.73	19.79	19.99	289,809	-0.25(-1.24%)
Mar 01, 2022	21.00	22.00	20.01	20.24	477,564	-1.22(-5.68%)
Feb 28, 2022	21.00	22.05	20.50	21.46	233,125	+0.35(+1.66%)
Feb 25, 2022	21.50	22.65	21.06	21.11	789,064	-0.37(-1.72%)
Feb 24, 2022	20.50	21.97	19.90	21.48	471,765	-0.12(-0.56%)
Feb 23, 2022	22.66	23.00	21.60	21.60	246,539	-0.94(-4.17%)
Feb 22, 2022	22.80	23.44	22.20	22.54	464,834	-1.18(-4.97%)
Feb 18, 2022				23.72	0	-0.93(-3.77%)
Feb 17, 2022	25.66	25.72	24.26	24.65	648,562	-1.18(-4.57%)
Feb 16, 2022	25.66	26.48	25.31	25.83	309,152	-0.27(-1.03%)
Feb 15, 2022	26.50	26.75	25.41	26.10	620,637	-0.09(-0.34%)
Feb 14, 2022	26.23	27.08	25.89	26.19	379,721	-0.08(-0.30%)
Feb 11, 2022	25.90	27.27	24.83	26.27	550,297	+0.31(+1.19%)
Feb 10, 2022	25.25	27.24	24.87	25.96	876,439	+0.71(+2.81%)
Feb 09, 2022	23.50	25.27	23.34	25.25	555,531	+2.00(+8.60%)
Feb 08, 2022	23.18	23.53	22.25	23.25	320,504	+0.55(+2.42%)
Feb 07, 2022	22.00	23.14	21.81	22.70	448,616	+0.70(+3.18%)
Feb 04, 2022	20.50	23.18	19.54	22.00	656,460	+1.50(+7.32%)
Feb 03, 2022	21.11		20.41	20.50	255,191	-1.07(-4.96%)
Feb 02, 2022	22.16	22.87	21.45	21.57	332,998	-0.40(-1.82%)