OTC Markets OTCQX - Delayed Quote USD
Trulieve Cannabis Corp. (TCNNF)
3.9400
-0.0200
(-0.51%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.9300 | 4.0300 | 3.9100 | 3.9400 | 3.9400 | 151,600 |
| Jun 5, 2025 | 4.0100 | 4.0820 | 3.9100 | 3.9600 | 3.9600 | 195,600 |
| Jun 4, 2025 | 4.0370 | 4.2500 | 3.9400 | 4.0100 | 4.0100 | 290,200 |
| Jun 3, 2025 | 4.0500 | 4.1300 | 3.9840 | 3.9840 | 3.9840 | 215,400 |
| Jun 2, 2025 | 4.0100 | 4.1460 | 4.0000 | 4.1000 | 4.1000 | 153,100 |
| May 30, 2025 | 4.1300 | 4.1690 | 4.0000 | 4.0000 | 4.0000 | 181,800 |
| May 29, 2025 | 4.0750 | 4.1700 | 4.0400 | 4.1270 | 4.1270 | 631,400 |
| May 28, 2025 | 4.0100 | 4.1400 | 4.0100 | 4.0500 | 4.0500 | 102,200 |
| May 27, 2025 | 4.1900 | 4.2000 | 4.0100 | 4.0100 | 4.0100 | 276,900 |
| May 23, 2025 | 4.1600 | 4.2600 | 4.0600 | 4.1900 | 4.1900 | 146,000 |
| May 22, 2025 | 4.2500 | 4.3750 | 4.1800 | 4.2600 | 4.2600 | 179,800 |
| May 21, 2025 | 4.4700 | 4.5000 | 4.2500 | 4.2970 | 4.2970 | 161,500 |
| May 20, 2025 | 4.4500 | 4.5900 | 4.3100 | 4.4800 | 4.4800 | 249,000 |
| May 19, 2025 | 4.3700 | 4.5800 | 4.3700 | 4.4470 | 4.4470 | 77,300 |
| May 16, 2025 | 4.4100 | 4.8500 | 4.3700 | 4.4580 | 4.4580 | 455,900 |
| May 15, 2025 | 4.4900 | 4.8080 | 4.4000 | 4.6600 | 4.6600 | 169,800 |
| May 14, 2025 | 4.5100 | 4.6000 | 4.4800 | 4.4850 | 4.4850 | 123,900 |
| May 13, 2025 | 4.3100 | 4.5300 | 4.2710 | 4.5000 | 4.5000 | 212,000 |
| May 12, 2025 | 4.4400 | 4.5200 | 4.2700 | 4.3000 | 4.3000 | 237,500 |
| May 9, 2025 | 4.5850 | 4.5850 | 4.3480 | 4.3520 | 4.3520 | 162,400 |
| May 8, 2025 | 4.3600 | 4.5800 | 4.3400 | 4.4600 | 4.4600 | 236,900 |
| May 7, 2025 | 4.4700 | 4.6400 | 4.2600 | 4.3600 | 4.3600 | 188,300 |
| May 6, 2025 | 4.7100 | 4.7100 | 4.4300 | 4.4700 | 4.4700 | 151,800 |
| May 5, 2025 | 4.6350 | 4.7500 | 4.5300 | 4.6700 | 4.6700 | 141,800 |
| May 2, 2025 | 4.5300 | 4.7660 | 4.5300 | 4.7200 | 4.7200 | 153,000 |
| May 1, 2025 | 5.0400 | 5.0400 | 4.6400 | 4.6800 | 4.6800 | 1,323,600 |
| Apr 30, 2025 | 4.5400 | 5.2500 | 4.0600 | 4.9400 | 4.9400 | 1,081,500 |
| Apr 29, 2025 | 4.3600 | 5.2500 | 4.2100 | 4.6500 | 4.6500 | 340,900 |
| Apr 28, 2025 | 4.5100 | 4.6050 | 4.2000 | 4.2800 | 4.2800 | 313,900 |
| Apr 25, 2025 | 4.6800 | 5.0300 | 4.4700 | 4.4700 | 4.4700 | 554,400 |
| Apr 24, 2025 | 3.9600 | 4.8500 | 3.8500 | 4.6700 | 4.6700 | 993,700 |
| Apr 23, 2025 | 3.9800 | 3.9900 | 3.8500 | 3.8810 | 3.8810 | 151,300 |
| Apr 22, 2025 | 3.7700 | 3.9400 | 3.7200 | 3.8960 | 3.8960 | 246,600 |
| Apr 21, 2025 | 3.9000 | 3.9500 | 3.5600 | 3.7400 | 3.7400 | 244,900 |
| Apr 17, 2025 | 3.6000 | 3.8900 | 3.4500 | 3.8700 | 3.8700 | 423,000 |
| Apr 16, 2025 | 3.3800 | 3.5100 | 3.3500 | 3.4800 | 3.4800 | 301,300 |
| Apr 15, 2025 | 3.3340 | 3.4600 | 3.2600 | 3.3730 | 3.3730 | 98,200 |
| Apr 14, 2025 | 3.2500 | 3.4300 | 3.2500 | 3.3500 | 3.3500 | 148,500 |
| Apr 11, 2025 | 3.3640 | 3.4600 | 3.2500 | 3.3800 | 3.3800 | 235,800 |
| Apr 10, 2025 | 3.5000 | 3.5520 | 3.2500 | 3.3010 | 3.3010 | 350,100 |
| Apr 9, 2025 | 3.1000 | 3.6300 | 3.1000 | 3.2740 | 3.2740 | 381,600 |
| Apr 8, 2025 | 3.3300 | 3.5110 | 3.2300 | 3.2600 | 3.2600 | 613,500 |
| Apr 7, 2025 | 3.0200 | 3.3900 | 3.0200 | 3.3000 | 3.3000 | 559,000 |
| Apr 4, 2025 | 3.4700 | 3.5000 | 3.1900 | 3.2300 | 3.2300 | 773,300 |
| Apr 3, 2025 | 3.6500 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 335,100 |
| Apr 2, 2025 | 3.7600 | 3.8700 | 3.7200 | 3.7200 | 3.7200 | 260,300 |
| Apr 1, 2025 | 3.8500 | 4.0500 | 3.7090 | 3.7880 | 3.7880 | 228,000 |
| Mar 31, 2025 | 3.9700 | 3.9700 | 3.5900 | 3.8600 | 3.8600 | 555,100 |
| Mar 28, 2025 | 3.9100 | 3.9500 | 3.6400 | 3.8710 | 3.8710 | 214,700 |
| Mar 27, 2025 | 3.7100 | 4.0500 | 3.6600 | 3.8700 | 3.8700 | 516,600 |
| Mar 26, 2025 | 3.9400 | 3.9770 | 3.6600 | 3.7900 | 3.7900 | 4,951,900 |
| Mar 25, 2025 | 4.0250 | 4.0400 | 3.9500 | 3.9810 | 3.9810 | 196,500 |
| Mar 24, 2025 | 3.9600 | 4.0500 | 3.9600 | 4.0300 | 4.0300 | 146,800 |
| Mar 21, 2025 | 4.1900 | 4.1900 | 3.9370 | 4.0000 | 4.0000 | 208,100 |
| Mar 20, 2025 | 4.0700 | 4.1100 | 4.0000 | 4.0300 | 4.0300 | 189,300 |
| Mar 19, 2025 | 4.0700 | 4.1840 | 4.0250 | 4.0600 | 4.0600 | 455,500 |
| Mar 18, 2025 | 4.1800 | 4.2260 | 4.0700 | 4.0700 | 4.0700 | 96,400 |
| Mar 17, 2025 | 4.1700 | 4.2500 | 4.1100 | 4.2000 | 4.2000 | 64,800 |
| Mar 14, 2025 | 4.1900 | 4.2200 | 4.0000 | 4.1600 | 4.1600 | 123,300 |
| Mar 13, 2025 | 4.2000 | 4.2800 | 4.0100 | 4.0200 | 4.0200 | 4,386,800 |
| Mar 12, 2025 | 4.2250 | 4.3530 | 4.1550 | 4.2200 | 4.2200 | 337,400 |
| Mar 11, 2025 | 4.0800 | 4.1900 | 4.0100 | 4.1900 | 4.1900 | 233,300 |
| Mar 10, 2025 | 4.2000 | 4.2500 | 4.0000 | 4.0500 | 4.0500 | 459,100 |
| Mar 7, 2025 | 4.0400 | 4.3000 | 4.0400 | 4.2400 | 4.2400 | 195,100 |
| Mar 6, 2025 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | 4.1500 | 230,500 |
| Mar 5, 2025 | 4.0700 | 4.4700 | 4.0000 | 4.4700 | 4.4700 | 424,600 |
| Mar 4, 2025 | 4.2000 | 4.2300 | 3.9900 | 4.0500 | 4.0500 | 727,300 |
| Mar 3, 2025 | 4.2250 | 4.4800 | 4.1700 | 4.2500 | 4.2500 | 1,781,700 |
| Feb 28, 2025 | 4.3500 | 4.3900 | 4.2000 | 4.2500 | 4.2500 | 281,700 |
| Feb 27, 2025 | 4.1500 | 4.4300 | 4.1500 | 4.3580 | 4.3580 | 337,900 |
| Feb 26, 2025 | 4.1200 | 4.2900 | 4.1000 | 4.1300 | 4.1300 | 201,200 |
| Feb 25, 2025 | 4.3050 | 4.3050 | 4.1100 | 4.1200 | 4.1200 | 276,400 |
| Feb 24, 2025 | 4.3500 | 4.4900 | 4.2350 | 4.2700 | 4.2700 | 197,100 |
| Feb 21, 2025 | 4.4000 | 4.4800 | 4.3500 | 4.3900 | 4.3900 | 256,100 |
| Feb 20, 2025 | 4.4050 | 4.4500 | 4.2500 | 4.3800 | 4.3800 | 171,100 |
| Feb 19, 2025 | 4.2300 | 4.4600 | 4.0840 | 4.3700 | 4.3700 | 545,400 |
| Feb 18, 2025 | 4.5900 | 4.5920 | 4.2400 | 4.2700 | 4.2700 | 674,900 |
| Feb 14, 2025 | 4.6800 | 4.7650 | 4.5000 | 4.5520 | 4.5520 | 463,300 |
| Feb 13, 2025 | 4.6400 | 4.7900 | 4.6400 | 4.7070 | 4.7070 | 231,500 |
| Feb 12, 2025 | 4.5550 | 4.7300 | 4.5500 | 4.6400 | 4.6400 | 190,400 |
| Feb 11, 2025 | 4.6700 | 4.8000 | 4.5800 | 4.6400 | 4.6400 | 247,100 |
| Feb 10, 2025 | 4.6800 | 5.0600 | 4.6800 | 4.7300 | 4.7300 | 401,600 |
| Feb 7, 2025 | 4.8400 | 5.0600 | 4.7200 | 4.8100 | 4.8100 | 369,000 |
| Feb 6, 2025 | 5.1700 | 5.1700 | 4.8000 | 4.8100 | 4.8100 | 351,100 |
| Feb 5, 2025 | 5.0300 | 5.2140 | 5.0000 | 5.0800 | 5.0800 | 574,100 |
| Feb 4, 2025 | 4.7500 | 4.9800 | 4.6500 | 4.9800 | 4.9800 | 604,100 |
| Feb 3, 2025 | 4.6500 | 4.8200 | 4.6060 | 4.7800 | 4.7800 | 337,000 |
| Jan 31, 2025 | 4.7500 | 4.9260 | 4.7500 | 4.7900 | 4.7900 | 314,000 |
| Jan 30, 2025 | 4.9900 | 4.9900 | 4.8000 | 4.8700 | 4.8700 | 197,900 |
| Jan 29, 2025 | 4.9000 | 5.0100 | 4.7800 | 4.8350 | 4.8350 | 285,400 |
| Jan 28, 2025 | 4.7500 | 4.9600 | 4.7500 | 4.8100 | 4.8100 | 392,800 |
| Jan 27, 2025 | 4.9550 | 5.0000 | 4.7000 | 4.8250 | 4.8250 | 445,500 |
| Jan 24, 2025 | 4.8300 | 5.0500 | 4.8300 | 5.0100 | 5.0100 | 475,300 |
| Jan 23, 2025 | 4.8200 | 4.9100 | 4.8000 | 4.8300 | 4.8300 | 136,300 |
| Jan 22, 2025 | 4.9000 | 4.9000 | 4.7900 | 4.8200 | 4.8200 | 379,100 |
| Jan 21, 2025 | 5.0200 | 5.2400 | 4.8500 | 4.9300 | 4.9300 | 255,400 |
| Jan 17, 2025 | 4.9000 | 4.9870 | 4.8100 | 4.9700 | 4.9700 | 258,600 |
| Jan 16, 2025 | 4.8100 | 4.9150 | 4.7900 | 4.9000 | 4.9000 | 259,800 |
| Jan 15, 2025 | 4.9300 | 5.2000 | 4.7810 | 4.8200 | 4.8200 | 286,800 |
| Jan 14, 2025 | 5.0000 | 5.1000 | 4.8900 | 4.9300 | 4.9300 | 457,800 |
| Jan 13, 2025 | 4.9050 | 5.1500 | 4.7500 | 5.1200 | 5.1200 | 307,700 |
| Jan 10, 2025 | 5.0350 | 5.0750 | 4.8500 | 4.9100 | 4.9100 | 317,600 |
| Jan 8, 2025 | 5.2100 | 5.2200 | 4.9500 | 5.0710 | 5.0710 | 377,200 |
| Jan 7, 2025 | 5.5000 | 5.5850 | 5.1200 | 5.2500 | 5.2500 | 222,500 |
| Jan 6, 2025 | 5.6300 | 5.6700 | 5.3000 | 5.3330 | 5.3330 | 353,000 |
| Jan 3, 2025 | 5.9500 | 6.0000 | 5.6150 | 5.6700 | 5.6700 | 432,100 |
| Jan 2, 2025 | 5.3500 | 6.0900 | 5.3100 | 5.9910 | 5.9910 | 748,200 |
| Dec 31, 2024 | 4.7750 | 5.2300 | 4.7300 | 5.1840 | 5.1840 | 671,300 |
| Dec 30, 2024 | 4.6900 | 4.8500 | 4.5200 | 4.8200 | 4.8200 | 971,100 |
| Dec 27, 2024 | 4.8000 | 4.8500 | 4.7400 | 4.7800 | 4.7800 | 503,800 |
| Dec 26, 2024 | 4.7700 | 4.9400 | 4.7700 | 4.8460 | 4.8460 | 250,300 |
| Dec 24, 2024 | 4.8200 | 4.9000 | 4.7500 | 4.8230 | 4.8230 | 178,200 |
| Dec 23, 2024 | 4.8000 | 5.0050 | 4.6000 | 4.8400 | 4.8400 | 832,900 |
| Dec 20, 2024 | 4.7000 | 5.1100 | 4.7000 | 4.8200 | 4.8200 | 334,500 |
| Dec 19, 2024 | 4.9700 | 5.0100 | 4.7400 | 4.7840 | 4.7840 | 482,700 |
| Dec 18, 2024 | 4.9100 | 5.2610 | 4.7800 | 4.9700 | 4.9700 | 784,900 |
| Dec 17, 2024 | 4.5800 | 4.9350 | 4.4400 | 4.9000 | 4.9000 | 628,000 |
| Dec 16, 2024 | 4.8300 | 4.8900 | 4.4800 | 4.5650 | 4.5650 | 898,800 |
| Dec 13, 2024 | 4.4800 | 4.9500 | 4.4700 | 4.8200 | 4.8200 | 778,900 |
| Dec 12, 2024 | 4.8000 | 4.8800 | 4.4600 | 4.4910 | 4.4910 | 815,100 |
| Dec 11, 2024 | 5.1900 | 5.2200 | 4.7500 | 4.8300 | 4.8300 | 1,048,800 |
| Dec 10, 2024 | 5.3600 | 5.5500 | 5.1670 | 5.1900 | 5.1900 | 442,800 |
| Dec 9, 2024 | 5.3700 | 5.6200 | 5.3400 | 5.3970 | 5.3970 | 387,800 |
| Dec 6, 2024 | 5.5400 | 5.7600 | 5.4000 | 5.4800 | 5.4800 | 395,700 |
| Dec 5, 2024 | 5.4950 | 5.8700 | 5.4500 | 5.6000 | 5.6000 | 472,200 |
| Dec 4, 2024 | 5.6000 | 5.8900 | 5.2500 | 5.4500 | 5.4500 | 618,200 |
| Dec 3, 2024 | 5.8000 | 6.0000 | 5.6700 | 5.6700 | 5.6700 | 652,000 |
| Dec 2, 2024 | 6.0700 | 6.0750 | 5.8600 | 5.8800 | 5.8800 | 328,900 |
| Nov 29, 2024 | 6.2000 | 6.2100 | 5.9400 | 6.0310 | 6.0310 | 262,600 |
| Nov 27, 2024 | 6.0400 | 6.1980 | 5.7100 | 6.1300 | 6.1300 | 361,200 |
| Nov 26, 2024 | 6.0000 | 6.1800 | 5.7500 | 5.9200 | 5.9200 | 597,200 |
| Nov 25, 2024 | 6.0900 | 6.1200 | 5.8500 | 6.0700 | 6.0700 | 421,000 |
| Nov 22, 2024 | 6.1500 | 6.2400 | 5.8400 | 5.9900 | 5.9900 | 711,700 |
| Nov 21, 2024 | 6.4150 | 6.4400 | 5.9700 | 6.1200 | 6.1200 | 475,900 |
| Nov 20, 2024 | 6.0100 | 6.3700 | 6.0100 | 6.3100 | 6.3100 | 1,283,500 |
| Nov 19, 2024 | 6.4100 | 6.5080 | 6.0270 | 6.2300 | 6.2300 | 445,000 |
| Nov 18, 2024 | 6.5200 | 6.8700 | 6.3700 | 6.4900 | 6.4900 | 620,700 |
| Nov 15, 2024 | 6.9100 | 6.9100 | 6.4000 | 6.8000 | 6.8000 | 335,700 |
| Nov 14, 2024 | 7.1000 | 7.1100 | 6.4700 | 6.5700 | 6.5700 | 609,500 |
| Nov 13, 2024 | 6.5500 | 7.2100 | 6.0100 | 7.0100 | 7.0100 | 776,900 |
| Nov 12, 2024 | 5.5700 | 6.5860 | 5.5200 | 6.4800 | 6.4800 | 1,325,300 |
| Nov 11, 2024 | 7.0500 | 7.1100 | 5.5200 | 5.5600 | 5.5600 | 2,179,500 |
| Nov 8, 2024 | 7.9000 | 7.9000 | 6.7900 | 7.0200 | 7.0200 | 1,144,400 |
| Nov 7, 2024 | 7.3500 | 7.8800 | 7.2200 | 7.7700 | 7.7700 | 1,056,900 |
| Nov 6, 2024 | 5.1800 | 7.5000 | 5.1700 | 7.2000 | 7.2000 | 4,144,200 |
| Nov 5, 2024 | 12.8000 | 12.8500 | 11.5100 | 11.6500 | 11.6500 | 1,580,000 |
| Nov 4, 2024 | 12.8800 | 13.0400 | 12.3840 | 12.7000 | 12.7000 | 857,800 |
| Nov 1, 2024 | 11.8300 | 12.2900 | 11.5000 | 12.2770 | 12.2770 | 361,000 |
| Oct 31, 2024 | 11.5800 | 11.9400 | 11.4400 | 11.5000 | 11.5000 | 327,500 |
| Oct 30, 2024 | 11.6650 | 12.1750 | 11.4600 | 11.5800 | 11.5800 | 449,700 |
| Oct 29, 2024 | 12.9800 | 13.0670 | 11.3700 | 11.5000 | 11.5000 | 1,006,100 |
| Oct 28, 2024 | 13.4250 | 13.4480 | 13.0000 | 13.0500 | 13.0500 | 466,700 |
| Oct 25, 2024 | 13.1500 | 13.4300 | 13.0100 | 13.3400 | 13.3400 | 311,200 |
| Oct 24, 2024 | 13.7800 | 13.7800 | 12.9600 | 13.1290 | 13.1290 | 485,100 |
| Oct 23, 2024 | 13.6000 | 13.6900 | 13.1300 | 13.6000 | 13.6000 | 464,200 |
| Oct 22, 2024 | 12.3600 | 13.7700 | 12.2700 | 13.3000 | 13.3000 | 899,100 |
| Oct 21, 2024 | 12.5000 | 12.6000 | 12.3000 | 12.3750 | 12.3750 | 265,600 |
| Oct 18, 2024 | 12.3350 | 12.5000 | 12.2600 | 12.4800 | 12.4800 | 231,300 |
| Oct 17, 2024 | 11.8100 | 12.3500 | 11.8100 | 12.3500 | 12.3500 | 318,800 |
| Oct 16, 2024 | 11.9000 | 12.0900 | 11.8900 | 12.0300 | 12.0300 | 194,600 |
| Oct 15, 2024 | 12.0500 | 12.1000 | 11.7500 | 11.9300 | 11.9300 | 212,900 |
| Oct 14, 2024 | 11.7000 | 12.0700 | 11.7000 | 12.0500 | 12.0500 | 167,100 |
| Oct 11, 2024 | 11.8000 | 11.8200 | 11.6000 | 11.7230 | 11.7230 | 172,300 |
| Oct 10, 2024 | 11.5300 | 11.8300 | 11.5300 | 11.7000 | 11.7000 | 136,800 |
| Oct 9, 2024 | 11.7500 | 11.7500 | 11.4500 | 11.7500 | 11.7500 | 251,600 |
| Oct 8, 2024 | 11.5350 | 11.8900 | 11.3600 | 11.7400 | 11.7400 | 441,800 |
| Oct 7, 2024 | 12.1100 | 12.1500 | 11.6000 | 11.6500 | 11.6500 | 298,700 |
| Oct 4, 2024 | 11.8000 | 12.2500 | 11.8000 | 12.1500 | 12.1500 | 203,500 |
| Oct 3, 2024 | 11.9100 | 12.0950 | 11.8150 | 12.0950 | 12.0950 | 139,400 |
| Oct 2, 2024 | 12.0000 | 12.0200 | 11.7990 | 11.9100 | 11.9100 | 318,600 |
| Oct 1, 2024 | 12.1400 | 12.2500 | 11.8800 | 12.0000 | 12.0000 | 293,700 |
| Sep 30, 2024 | 11.9200 | 12.3400 | 11.8400 | 12.2000 | 12.2000 | 304,800 |
| Sep 27, 2024 | 11.9400 | 12.1700 | 11.7880 | 11.8500 | 11.8500 | 233,300 |
| Sep 26, 2024 | 11.9600 | 12.0000 | 11.6500 | 12.0000 | 12.0000 | 332,700 |
| Sep 25, 2024 | 11.9800 | 12.0060 | 11.8000 | 11.9600 | 11.9600 | 203,700 |
| Sep 24, 2024 | 11.5700 | 12.2400 | 11.4000 | 11.9800 | 11.9800 | 617,000 |
| Sep 23, 2024 | 11.1000 | 11.6000 | 11.0300 | 11.5400 | 11.5400 | 258,300 |
| Sep 20, 2024 | 11.2700 | 11.2700 | 10.9600 | 11.0400 | 11.0400 | 300,600 |
| Sep 19, 2024 | 11.0000 | 11.3900 | 11.0000 | 11.2600 | 11.2600 | 210,200 |
| Sep 18, 2024 | 11.2300 | 11.4000 | 10.9800 | 11.1700 | 11.1700 | 376,700 |
| Sep 17, 2024 | 11.3800 | 11.4000 | 11.1900 | 11.2400 | 11.2400 | 372,500 |
| Sep 16, 2024 | 11.0650 | 11.4350 | 11.0000 | 11.3200 | 11.3200 | 295,000 |
| Sep 13, 2024 | 10.9710 | 11.1000 | 10.9500 | 11.0700 | 11.0700 | 143,900 |
| Sep 12, 2024 | 10.8900 | 11.1700 | 10.8000 | 11.0500 | 11.0500 | 202,100 |
| Sep 11, 2024 | 10.7400 | 10.9700 | 10.7100 | 10.8700 | 10.8700 | 268,000 |
| Sep 10, 2024 | 11.0500 | 11.2500 | 10.7100 | 10.9700 | 10.9700 | 343,400 |
| Sep 9, 2024 | 10.1400 | 11.2400 | 10.0000 | 11.1700 | 11.1700 | 775,500 |
| Sep 6, 2024 | 9.8850 | 10.0200 | 9.7000 | 9.7100 | 9.7100 | 180,900 |
| Sep 5, 2024 | 9.6900 | 10.0060 | 9.6900 | 9.9500 | 9.9500 | 301,500 |
| Sep 4, 2024 | 9.7600 | 9.9000 | 9.5700 | 9.7500 | 9.7500 | 489,600 |
| Sep 3, 2024 | 9.1200 | 9.4000 | 9.0000 | 9.4000 | 9.4000 | 708,100 |
| Aug 30, 2024 | 8.5100 | 8.9000 | 8.5100 | 8.7000 | 8.7000 | 268,300 |
| Aug 29, 2024 | 8.5000 | 8.6600 | 8.4300 | 8.5040 | 8.5040 | 366,000 |
| Aug 28, 2024 | 8.5600 | 8.9000 | 8.4300 | 8.5400 | 8.5400 | 458,000 |
| Aug 27, 2024 | 8.9400 | 9.1800 | 8.5300 | 8.6300 | 8.6300 | 1,235,900 |
| Aug 26, 2024 | 9.6000 | 9.7500 | 9.5600 | 9.5800 | 9.5800 | 204,000 |
| Aug 23, 2024 | 9.6100 | 10.0000 | 9.5000 | 9.6000 | 9.6000 | 557,900 |
| Aug 22, 2024 | 9.8900 | 10.0000 | 9.6000 | 9.7500 | 9.7500 | 169,200 |
| Aug 21, 2024 | 9.7600 | 10.0400 | 9.7600 | 9.9000 | 9.9000 | 161,100 |
| Aug 20, 2024 | 10.2000 | 10.2700 | 9.6800 | 9.9000 | 9.9000 | 273,400 |
| Aug 19, 2024 | 10.2950 | 10.4500 | 9.9300 | 10.2900 | 10.2900 | 146,900 |
| Aug 16, 2024 | 10.1100 | 10.2000 | 9.8100 | 10.2000 | 10.2000 | 199,400 |
| Aug 15, 2024 | 10.0800 | 10.1640 | 9.9700 | 10.0100 | 10.0100 | 193,400 |
| Aug 14, 2024 | 9.4000 | 10.1660 | 9.4000 | 9.9300 | 9.9300 | 165,400 |
| Aug 13, 2024 | 9.7900 | 9.9800 | 9.6500 | 9.6700 | 9.6700 | 253,000 |
| Aug 12, 2024 | 9.9100 | 10.1500 | 9.6450 | 9.7000 | 9.7000 | 238,300 |
| Aug 9, 2024 | 10.5800 | 10.5900 | 9.9500 | 10.0000 | 10.0000 | 256,900 |
| Aug 8, 2024 | 9.0300 | 10.3900 | 9.0300 | 10.2800 | 10.2800 | 392,800 |
| Aug 7, 2024 | 9.4000 | 9.9500 | 9.1100 | 9.1400 | 9.1400 | 302,200 |
| Aug 6, 2024 | 8.8400 | 9.8500 | 8.8300 | 9.7300 | 9.7300 | 449,100 |
| Aug 5, 2024 | 8.3700 | 8.9800 | 8.0400 | 8.6500 | 8.6500 | 670,900 |
| Aug 2, 2024 | 9.8700 | 9.9400 | 9.1000 | 9.2000 | 9.2000 | 325,500 |
| Aug 1, 2024 | 10.1000 | 10.2100 | 9.9000 | 9.9400 | 9.9400 | 155,100 |
| Jul 31, 2024 | 9.9300 | 10.4400 | 9.9300 | 10.1000 | 10.1000 | 269,000 |
| Jul 30, 2024 | 9.9800 | 10.2500 | 9.9600 | 10.1700 | 10.1700 | 94,200 |
| Jul 29, 2024 | 10.0800 | 10.4200 | 9.9700 | 10.0550 | 10.0550 | 182,500 |
| Jul 26, 2024 | 9.9000 | 10.3000 | 9.9000 | 10.0500 | 10.0500 | 159,700 |
| Jul 25, 2024 | 10.2100 | 10.4500 | 9.9000 | 9.9300 | 9.9300 | 332,000 |
| Jul 24, 2024 | 11.1700 | 11.1700 | 10.3200 | 10.4150 | 10.4150 | 263,600 |
| Jul 23, 2024 | 10.5300 | 11.2300 | 10.5250 | 10.9700 | 10.9700 | 463,300 |
| Jul 22, 2024 | 10.3700 | 10.7500 | 10.3200 | 10.7500 | 10.7500 | 283,500 |
| Jul 19, 2024 | 10.5200 | 10.5200 | 10.1300 | 10.3590 | 10.3590 | 369,400 |
| Jul 18, 2024 | 10.4500 | 10.6100 | 10.2530 | 10.4790 | 10.4790 | 446,400 |
| Jul 17, 2024 | 10.0670 | 10.5000 | 10.0600 | 10.4400 | 10.4400 | 228,000 |
| Jul 16, 2024 | 9.6300 | 10.4800 | 9.6300 | 10.2120 | 10.2120 | 364,300 |
| Jul 15, 2024 | 10.0000 | 10.2800 | 9.5900 | 10.0000 | 10.0000 | 259,200 |
| Jul 12, 2024 | 9.9070 | 10.2620 | 9.6740 | 10.0000 | 10.0000 | 322,100 |
| Jul 11, 2024 | 9.1100 | 9.9500 | 9.1100 | 9.9000 | 9.9000 | 383,500 |
| Jul 10, 2024 | 9.1450 | 9.4000 | 9.1000 | 9.1900 | 9.1900 | 149,100 |
| Jul 9, 2024 | 9.2700 | 9.3200 | 9.0200 | 9.1400 | 9.1400 | 232,100 |
| Jul 8, 2024 | 9.2600 | 9.4000 | 9.1500 | 9.2600 | 9.2600 | 186,000 |
| Jul 5, 2024 | 9.3000 | 9.5000 | 9.1000 | 9.2500 | 9.2500 | 401,700 |
| Jul 3, 2024 | 9.1800 | 9.4800 | 9.1300 | 9.3000 | 9.3000 | 193,100 |
| Jul 2, 2024 | 9.3300 | 9.4000 | 9.0400 | 9.1300 | 9.1300 | 268,400 |
| Jul 1, 2024 | 9.3500 | 9.7400 | 9.2200 | 9.2850 | 9.2850 | 362,600 |
| Jun 28, 2024 | 10.5800 | 10.8000 | 9.0100 | 9.2500 | 9.2500 | 735,800 |
| Jun 27, 2024 | 10.0800 | 10.6100 | 9.7100 | 10.5100 | 10.5100 | 861,000 |
| Jun 26, 2024 | 9.9000 | 10.1500 | 9.5900 | 9.9000 | 9.9000 | 347,800 |
| Jun 25, 2024 | 9.9200 | 9.9200 | 9.6000 | 9.8500 | 9.8500 | 165,000 |
| Jun 24, 2024 | 9.3500 | 9.9200 | 9.2500 | 9.9200 | 9.9200 | 400,200 |
| Jun 21, 2024 | 9.1000 | 9.3030 | 8.8500 | 9.2900 | 9.2900 | 144,200 |
| Jun 20, 2024 | 8.4000 | 9.0900 | 8.3600 | 9.0900 | 9.0900 | 183,300 |
| Jun 18, 2024 | 8.4000 | 8.8100 | 8.4000 | 8.6700 | 8.6700 | 125,400 |
| Jun 17, 2024 | 8.5000 | 8.8800 | 8.2600 | 8.8500 | 8.8500 | 475,400 |
| Jun 14, 2024 | 8.8400 | 9.0200 | 8.5000 | 8.5000 | 8.5000 | 514,600 |
| Jun 13, 2024 | 9.4500 | 9.5400 | 8.8400 | 8.9450 | 8.9450 | 264,200 |
| Jun 12, 2024 | 9.6700 | 9.8500 | 9.4930 | 9.5580 | 9.5580 | 145,700 |
| Jun 11, 2024 | 9.6000 | 9.6500 | 9.1500 | 9.6200 | 9.6200 | 179,500 |
| Jun 10, 2024 | 9.1300 | 9.7550 | 9.0800 | 9.5700 | 9.5700 | 522,400 |
| Jun 7, 2024 | 8.7000 | 9.2200 | 8.6000 | 9.1500 | 9.1500 | 532,500 |
Related Tickers
GTBIF Green Thumb Industries Inc.
5.20
+1.86%
CURLF Curaleaf Holdings, Inc.
0.8800
+3.41%
CRLBF Cresco Labs Inc.
0.5400
+1.89%
AYRWF Ayr Wellness Inc.
0.1440
+27.43%
VRNOF Verano Holdings Corp.
0.5320
+0.57%
CRON Cronos Group Inc.
1.9800
+3.66%
TSNDF TerrAscend Corp.
0.2740
-6.16%
CBSTF The Cannabist Company Holdings Inc.
0.0530
+6.00%
ACB Aurora Cannabis Inc.
5.72
+5.73%
CGC Canopy Growth Corporation
1.7000
+24.09%