ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trulieve Cannabis Corp (CSE:TRUL)

8.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2026 8.810 9.060 8.330 8.330 123,207 -0.73(-8.06%)
Apr 06, 2026 8.450 9.060 8.240 9.060 134,469 +0.58(+6.84%)
Apr 02, 2026 8.480 0 +0.38(+4.69%)
Apr 01, 2026 7.780 8.170 7.580 8.100 132,702 +0.37(+4.79%)
Mar 31, 2026 7.690 8.000 7.190 7.730 174,685 +0.68(+9.65%)
Mar 30, 2026 7.360 7.820 6.970 7.050 178,220 -0.25(-3.42%)
Mar 27, 2026 8.000 8.290 7.250 7.300 155,051 -0.61(-7.71%)
Mar 26, 2026 8.330 8.470 7.800 7.910 99,874 -0.44(-5.27%)
Mar 25, 2026 8.520 8.720 8.350 8.350 31,905 -0.10(-1.18%)
Mar 24, 2026 8.600 8.700 8.450 8.450 43,706 -0.29(-3.32%)
Mar 23, 2026 8.190 8.810 8.150 8.740 72,166 +0.51(+6.20%)
Mar 20, 2026 8.430 8.560 8.030 8.230 91,961 -0.47(-5.40%)
Mar 19, 2026 8.300 8.740 8.300 8.700 128,413 +0.19(+2.23%)
Mar 18, 2026 8.350 8.540 8.250 8.510 136,536 -0.05(-0.58%)
Mar 17, 2026 8.700 8.900 8.510 8.560 76,573 -0.14(-1.61%)
Mar 16, 2026 8.800 8.800 8.470 8.700 41,090 -0.08(-0.91%)
Mar 13, 2026 8.250 8.810 8.250 8.780 43,695 +0.48(+5.78%)
Mar 12, 2026 8.660 8.800 8.300 8.300 39,564 -0.47(-5.36%)
Mar 11, 2026 8.500 8.790 8.440 8.770 41,890 +0.39(+4.65%)
Mar 10, 2026 8.800 8.880 8.350 8.380 75,310 -0.39(-4.45%)
Mar 09, 2026 8.800 8.830 8.510 8.770 90,709 -0.33(-3.63%)
Mar 06, 2026 8.280 9.400 8.150 9.100 178,229 +0.79(+9.51%)
Mar 05, 2026 8.550 8.750 8.250 8.310 51,981 -0.48(-5.46%)
Mar 04, 2026 8.500 8.790 8.410 8.790 45,352 +0.39(+4.64%)
Mar 03, 2026 8.090 8.440 8.020 8.400 64,496 +0.19(+2.31%)
Mar 02, 2026 8.440 8.480 8.200 8.210 104,467 -0.59(-6.70%)
Feb 27, 2026 8.840 8.840 8.500 8.800 44,568 -0.15(-1.68%)
Feb 26, 2026 8.770 8.950 8.440 8.950 45,834 +0.20(+2.29%)
Feb 25, 2026 8.810 9.170 8.400 8.750 123,888 +0.00(+0.00%)
Feb 24, 2026 8.350 8.880 8.230 8.750 344,420 +0.55(+6.71%)
Feb 23, 2026 8.680 8.680 8.200 8.200 169,445 -0.14(-1.68%)
Feb 20, 2026 9.540 9.540 8.260 8.340 196,113 -0.86(-9.35%)
Feb 19, 2026 8.410 9.580 8.200 9.200 144,195 +0.86(+10.31%)
Feb 18, 2026 8.700 8.890 8.340 8.340 70,391 -0.35(-4.03%)
Feb 17, 2026 8.830 8.830 8.500 8.690 92,418 +0.02(+0.23%)
Feb 13, 2026 8.670 0 +0.07(+0.81%)
Feb 12, 2026 8.990 8.990 8.440 8.600 100,869 -0.21(-2.38%)
Feb 11, 2026 9.250 9.280 8.810 8.810 89,176 -0.27(-2.97%)
Feb 10, 2026 9.250 9.660 9.080 9.080 46,226 -0.31(-3.30%)
Feb 09, 2026 9.470 9.520 9.230 9.390 55,797 -0.09(-0.95%)
Feb 06, 2026 9.430 9.790 9.360 9.480 151,246 +0.18(+1.94%)
Feb 05, 2026 10.00 10.28 9.270 9.300 67,977 -1.20(-11.43%)
Feb 04, 2026 9.460 10.50 9.250 10.50 117,233 +1.02(+10.76%)
Feb 03, 2026 9.530 9.780 9.150 9.480 141,457 -0.30(-3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.