Berlin - Delayed Quote EUR
Trulieve Cannabis Corp (T0A.BE)
At close: 7:31 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 11.42 | 12.14 | 11.40 | 12.14 | 12.14 | 100 |
| Oct 21, 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | - |
| Oct 18, 2024 | 11.41 | 11.46 | 11.24 | 11.29 | 11.29 | - |
| Oct 17, 2024 | 11.04 | 11.28 | 10.96 | 11.28 | 11.28 | - |
| Oct 16, 2024 | 10.95 | 11.08 | 10.94 | 11.05 | 11.05 | - |
| Oct 15, 2024 | 10.85 | 10.97 | 10.81 | 10.97 | 10.97 | - |
| Oct 14, 2024 | 10.69 | 10.90 | 10.67 | 10.85 | 10.85 | - |
| Oct 11, 2024 | 10.67 | 10.73 | 10.61 | 10.64 | 10.64 | - |
| Oct 10, 2024 | 10.74 | 10.74 | 10.52 | 10.62 | 10.62 | - |
| Oct 9, 2024 | 10.70 | 10.70 | 10.44 | 10.67 | 10.67 | - |
| Oct 8, 2024 | 10.52 | 10.58 | 10.50 | 10.56 | 10.56 | - |
| Oct 7, 2024 | 11.04 | 11.11 | 10.82 | 10.89 | 10.89 | - |
| Oct 4, 2024 | 11.00 | 11.50 | 10.99 | 11.08 | 11.08 | - |
| Oct 3, 2024 | 10.76 | 10.93 | 10.53 | 10.84 | 10.84 | 100 |
| Oct 2, 2024 | 10.81 | 10.96 | 10.75 | 10.87 | 10.87 | - |
| Oct 1, 2024 | 10.95 | 11.01 | 10.68 | 10.68 | 10.68 | - |
| Sep 30, 2024 | 10.58 | 11.04 | 10.52 | 10.86 | 10.86 | - |
| Sep 27, 2024 | 10.58 | 10.87 | 10.58 | 10.70 | 10.70 | - |
| Sep 26, 2024 | 10.66 | 10.67 | 10.43 | 10.47 | 10.47 | - |
| Sep 25, 2024 | 10.68 | 10.70 | 10.54 | 10.64 | 10.64 | - |
| Sep 24, 2024 | 10.28 | 10.92 | 10.28 | 10.77 | 10.77 | - |
| Sep 23, 2024 | 9.90 | 10.13 | 9.65 | 10.13 | 10.13 | - |
| Sep 20, 2024 | 10.04 | 10.05 | 9.86 | 9.89 | 9.89 | - |
| Sep 19, 2024 | 10.05 | 10.07 | 9.78 | 9.99 | 9.99 | - |
| Sep 18, 2024 | 10.15 | 10.15 | 9.95 | 10.14 | 10.14 | - |
| Sep 17, 2024 | 10.21 | 10.22 | 10.00 | 10.00 | 10.00 | - |
| Sep 16, 2024 | 9.90 | 10.20 | 9.74 | 10.16 | 10.16 | 100 |
| Sep 13, 2024 | 9.91 | 9.94 | 9.88 | 9.91 | 9.91 | - |
| Sep 12, 2024 | 9.82 | 9.91 | 9.81 | 9.85 | 9.85 | - |
| Sep 11, 2024 | 9.93 | 10.06 | 9.76 | 9.86 | 9.86 | - |
| Sep 10, 2024 | 10.09 | 10.09 | 9.82 | 9.97 | 9.97 | - |
| Sep 9, 2024 | 8.90 | 9.90 | 8.90 | 9.85 | 9.85 | - |
| Sep 6, 2024 | 8.93 | 8.99 | 8.82 | 8.86 | 8.86 | - |
| Sep 5, 2024 | 8.74 | 8.99 | 8.72 | 8.95 | 8.95 | - |
| Sep 4, 2024 | 8.52 | 8.85 | 8.51 | 8.82 | 8.82 | - |
| Sep 3, 2024 | 7.99 | 8.48 | 7.99 | 8.44 | 8.44 | - |
| Sep 2, 2024 | 7.93 | 8.01 | 7.93 | 8.00 | 8.00 | - |
| Aug 30, 2024 | 7.76 | 7.95 | 7.72 | 7.89 | 7.89 | - |
| Aug 29, 2024 | 7.64 | 7.80 | 7.64 | 7.74 | 7.74 | - |
| Aug 28, 2024 | 7.73 | 7.97 | 7.73 | 7.76 | 7.76 | - |
| Aug 27, 2024 | 8.44 | 8.44 | 7.66 | 8.13 | 8.13 | - |
| Aug 26, 2024 | 8.56 | 8.69 | 8.56 | 8.65 | 8.65 | - |
| Aug 23, 2024 | 8.77 | 8.82 | 8.70 | 8.72 | 8.72 | - |
| Aug 22, 2024 | 8.89 | 8.90 | 8.70 | 8.80 | 8.80 | - |
| Aug 21, 2024 | 8.87 | 8.98 | 8.80 | 8.95 | 8.95 | - |
| Aug 20, 2024 | 9.23 | 9.25 | 8.89 | 8.90 | 8.90 | - |
| Aug 19, 2024 | 9.24 | 9.39 | 9.13 | 9.30 | 9.30 | - |
| Aug 16, 2024 | 9.10 | 9.12 | 8.97 | 8.98 | 8.98 | - |
| Aug 15, 2024 | 9.02 | 9.22 | 9.02 | 9.15 | 9.15 | - |
| Aug 14, 2024 | 8.88 | 8.99 | 8.74 | 8.99 | 8.99 | - |
| Aug 13, 2024 | 8.87 | 9.10 | 8.87 | 8.89 | 8.89 | - |
| Aug 12, 2024 | 9.02 | 9.15 | 8.82 | 8.95 | 8.95 | - |
| Aug 9, 2024 | 9.40 | 9.42 | 9.25 | 9.25 | 9.25 | 50 |
| Aug 8, 2024 | 8.36 | 8.73 | 8.35 | 8.52 | 8.52 | - |
| Aug 7, 2024 | 8.94 | 9.07 | 8.76 | 8.76 | 8.76 | - |
| Aug 6, 2024 | 8.06 | 8.78 | 8.06 | 8.78 | 8.78 | - |
| Aug 5, 2024 | 8.38 | 8.38 | 7.73 | 8.13 | 8.13 | - |
| Aug 2, 2024 | 9.24 | 9.24 | 8.63 | 8.80 | 8.80 | - |
| Aug 1, 2024 | 9.36 | 9.42 | 9.32 | 9.33 | 9.33 | - |
| Jul 31, 2024 | 9.40 | 9.62 | 9.39 | 9.48 | 9.48 | - |
| Jul 30, 2024 | 9.32 | 9.46 | 9.29 | 9.29 | 9.29 | - |
| Jul 29, 2024 | 9.24 | 9.47 | 9.24 | 9.47 | 9.47 | - |
| Jul 26, 2024 | 9.15 | 9.49 | 9.15 | 9.26 | 9.26 | - |
| Jul 25, 2024 | 9.57 | 9.57 | 9.24 | 9.24 | 9.24 | - |
| Jul 24, 2024 | 10.06 | 10.08 | 9.84 | 9.84 | 9.84 | - |
| Jul 23, 2024 | 9.85 | 10.32 | 9.80 | 10.20 | 10.20 | - |
| Jul 22, 2024 | 9.44 | 9.78 | 9.43 | 9.63 | 9.63 | - |
| Jul 19, 2024 | 9.62 | 9.62 | 9.44 | 9.45 | 9.45 | - |
| Jul 18, 2024 | 9.56 | 9.63 | 9.48 | 9.59 | 9.59 | - |
| Jul 17, 2024 | 9.18 | 9.55 | 9.15 | 9.42 | 9.42 | - |
| Jul 16, 2024 | 9.19 | 9.44 | 9.06 | 9.37 | 9.37 | - |
| Jul 15, 2024 | 9.20 | 9.20 | 8.83 | 8.98 | 8.98 | - |
| Jul 12, 2024 | 9.14 | 9.35 | 9.02 | 9.28 | 9.28 | - |
| Jul 11, 2024 | 8.40 | 8.94 | 8.38 | 8.94 | 8.94 | - |
| Jul 10, 2024 | 8.40 | 8.64 | 8.39 | 8.51 | 8.51 | - |
| Jul 9, 2024 | 8.56 | 8.59 | 8.47 | 8.47 | 8.47 | - |
| Jul 8, 2024 | 8.54 | 8.64 | 8.42 | 8.56 | 8.56 | - |
| Jul 5, 2024 | 8.45 | 8.69 | 8.44 | 8.54 | 8.54 | - |
| Jul 4, 2024 | 8.72 | 8.72 | 8.45 | 8.47 | 8.47 | 5 |
| Jul 3, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Jul 2, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Jul 1, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Jun 28, 2024 | 9.81 | 9.91 | 9.13 | 9.13 | 9.13 | - |
| Jun 27, 2024 | 9.25 | 9.82 | 9.12 | 9.76 | 9.76 | - |
| Jun 26, 2024 | 9.15 | 9.41 | 9.10 | 9.41 | 9.41 | - |
| Jun 25, 2024 | 9.21 | 9.25 | 9.06 | 9.15 | 9.15 | - |
| Jun 24, 2024 | 8.65 | 8.94 | 8.64 | 8.90 | 8.90 | - |
| Jun 21, 2024 | 8.48 | 8.63 | 8.31 | 8.60 | 8.60 | - |
| Jun 20, 2024 | 8.06 | 8.38 | 8.01 | 8.38 | 8.38 | - |
| Jun 19, 2024 | 8.07 | 8.07 | 7.93 | 8.02 | 8.02 | - |
| Jun 18, 2024 | 8.19 | 8.19 | 7.98 | 8.15 | 8.15 | - |
| Jun 17, 2024 | 7.94 | 8.06 | 7.72 | 8.04 | 8.04 | - |
| Jun 14, 2024 | 8.34 | 8.39 | 8.08 | 8.23 | 8.23 | - |
| Jun 13, 2024 | 8.84 | 8.85 | 8.56 | 8.56 | 8.56 | - |
| Jun 12, 2024 | 8.94 | 8.99 | 8.88 | 8.91 | 8.91 | - |
| Jun 11, 2024 | 8.88 | 8.90 | 8.60 | 8.85 | 8.85 | - |
| Jun 10, 2024 | 8.52 | 9.01 | 8.51 | 8.99 | 8.99 | - |
| Jun 7, 2024 | 7.92 | 8.31 | 7.86 | 8.31 | 8.31 | - |
| Jun 6, 2024 | 7.98 | 8.31 | 7.90 | 7.98 | 7.98 | - |
| Jun 5, 2024 | 8.46 | 8.50 | 8.27 | 8.27 | 8.27 | - |
| Jun 4, 2024 | 8.40 | 8.54 | 8.35 | 8.48 | 8.48 | - |
| Jun 3, 2024 | 9.01 | 9.01 | 8.35 | 8.47 | 8.47 | - |
| May 31, 2024 | 9.02 | 9.17 | 9.00 | 9.01 | 9.01 | - |
| May 30, 2024 | 8.84 | 9.06 | 8.83 | 9.06 | 9.06 | - |
| May 29, 2024 | 9.24 | 9.24 | 8.83 | 9.11 | 9.11 | - |
| May 28, 2024 | 9.37 | 9.52 | 9.18 | 9.34 | 9.34 | - |
| May 27, 2024 | 9.64 | 9.64 | 9.42 | 9.44 | 9.44 | - |
| May 24, 2024 | 9.73 | 9.94 | 9.69 | 9.71 | 9.71 | - |
| May 23, 2024 | 10.66 | 10.66 | 9.73 | 9.73 | 9.73 | - |
| May 22, 2024 | 10.70 | 10.97 | 10.64 | 10.76 | 10.76 | - |
| May 21, 2024 | 11.08 | 11.08 | 10.39 | 10.39 | 10.39 | - |
| May 20, 2024 | 11.30 | 11.36 | 11.00 | 11.23 | 11.23 | - |
| May 17, 2024 | 11.49 | 11.76 | 11.37 | 11.46 | 11.46 | - |
| May 16, 2024 | 10.95 | 12.31 | 10.94 | 11.89 | 11.89 | - |
| May 15, 2024 | 10.90 | 11.11 | 10.90 | 10.98 | 10.98 | - |
| May 14, 2024 | 11.08 | 11.24 | 10.89 | 11.24 | 11.24 | - |
| May 13, 2024 | 10.77 | 11.12 | 10.56 | 11.12 | 11.12 | - |
| May 10, 2024 | 10.27 | 10.61 | 10.27 | 10.61 | 10.61 | - |
| May 9, 2024 | 10.08 | 10.71 | 10.08 | 10.47 | 10.47 | - |
| May 8, 2024 | 9.85 | 10.16 | 9.84 | 10.14 | 10.14 | - |
| May 7, 2024 | 10.51 | 10.75 | 10.10 | 10.10 | 10.10 | - |
| May 6, 2024 | 11.53 | 11.61 | 11.27 | 11.29 | 11.29 | - |
| May 3, 2024 | 11.38 | 11.53 | 11.20 | 11.22 | 11.22 | - |
| May 2, 2024 | 10.92 | 11.81 | 10.92 | 11.62 | 11.62 | - |
| Apr 30, 2024 | 9.91 | 12.93 | 9.74 | 12.93 | 12.93 | - |
| Apr 29, 2024 | 9.80 | 9.90 | 9.45 | 9.84 | 9.84 | - |
| Apr 26, 2024 | 9.44 | 9.85 | 9.27 | 9.81 | 9.81 | - |
| Apr 25, 2024 | 10.12 | 10.13 | 9.72 | 9.74 | 9.74 | - |
| Apr 24, 2024 | 9.93 | 10.19 | 9.69 | 10.07 | 10.07 | - |
| Apr 23, 2024 | 9.97 | 10.27 | 9.96 | 9.97 | 9.97 | - |
| Apr 22, 2024 | 10.17 | 10.17 | 9.67 | 9.85 | 9.85 | - |
| Apr 19, 2024 | 10.73 | 10.73 | 10.42 | 10.45 | 10.45 | - |
| Apr 18, 2024 | 11.07 | 11.07 | 10.65 | 10.65 | 10.65 | - |
| Apr 17, 2024 | 10.20 | 10.89 | 10.13 | 10.65 | 10.65 | - |
| Apr 16, 2024 | 10.34 | 10.35 | 9.90 | 10.12 | 10.12 | - |
| Apr 15, 2024 | 10.57 | 10.59 | 10.10 | 10.39 | 10.39 | - |
| Apr 12, 2024 | 11.26 | 11.29 | 10.32 | 10.32 | 10.32 | - |
| Apr 11, 2024 | 11.23 | 11.39 | 10.87 | 11.19 | 11.19 | - |
| Apr 10, 2024 | 11.64 | 11.72 | 11.50 | 11.60 | 11.60 | - |
| Apr 9, 2024 | 11.42 | 11.42 | 11.08 | 11.21 | 11.21 | - |
| Apr 8, 2024 | 11.35 | 11.72 | 11.31 | 11.44 | 11.44 | - |
| Apr 5, 2024 | 10.81 | 11.42 | 10.81 | 11.32 | 11.32 | - |
| Apr 4, 2024 | 12.08 | 12.55 | 11.78 | 12.05 | 12.05 | - |
| Apr 3, 2024 | 11.65 | 11.81 | 11.39 | 11.67 | 11.67 | - |
| Apr 2, 2024 | 11.83 | 12.06 | 11.38 | 11.38 | 11.38 | - |
| Mar 28, 2024 | 11.14 | 11.51 | 11.01 | 11.47 | 11.47 | - |
| Mar 27, 2024 | 10.62 | 11.17 | 10.51 | 11.17 | 11.17 | - |
| Mar 26, 2024 | 10.58 | 10.70 | 10.44 | 10.48 | 10.48 | - |
| Mar 25, 2024 | 10.96 | 11.32 | 10.29 | 10.29 | 10.29 | - |
| Mar 22, 2024 | 10.75 | 11.22 | 10.75 | 11.22 | 11.22 | - |
| Mar 21, 2024 | 10.31 | 11.21 | 10.20 | 11.21 | 11.21 | - |
| Mar 20, 2024 | 10.56 | 10.94 | 10.34 | 10.36 | 10.36 | - |
| Mar 19, 2024 | 10.94 | 11.39 | 10.63 | 10.63 | 10.63 | 72 |
| Mar 18, 2024 | 10.58 | 10.69 | 10.42 | 10.69 | 10.69 | - |
| Mar 15, 2024 | 8.95 | 10.19 | 8.94 | 10.19 | 10.19 | - |
| Mar 14, 2024 | 8.85 | 9.02 | 8.85 | 8.94 | 8.94 | - |
| Mar 13, 2024 | 8.45 | 8.69 | 8.45 | 8.69 | 8.69 | - |
| Mar 12, 2024 | 8.51 | 8.58 | 8.45 | 8.48 | 8.48 | - |
| Mar 11, 2024 | 9.16 | 9.17 | 8.69 | 8.69 | 8.69 | - |
| Mar 8, 2024 | 8.66 | 9.10 | 8.66 | 9.10 | 9.10 | - |
| Mar 7, 2024 | 8.71 | 9.02 | 8.43 | 8.65 | 8.65 | - |
| Mar 6, 2024 | 9.27 | 9.43 | 8.86 | 8.86 | 8.86 | - |
| Mar 5, 2024 | 9.34 | 9.62 | 9.06 | 9.39 | 9.39 | - |
| Mar 4, 2024 | 9.63 | 9.80 | 9.32 | 9.44 | 9.44 | - |
| Mar 1, 2024 | 8.92 | 9.56 | 8.90 | 9.56 | 9.56 | - |
| Feb 29, 2024 | 9.05 | 9.65 | 9.02 | 9.07 | 9.07 | - |
| Feb 28, 2024 | 8.97 | 9.28 | 8.96 | 9.28 | 9.28 | - |
| Feb 27, 2024 | 9.22 | 9.31 | 9.06 | 9.10 | 9.10 | - |
| Feb 26, 2024 | 9.63 | 9.63 | 8.87 | 8.91 | 8.91 | - |
| Feb 23, 2024 | 8.60 | 9.50 | 8.59 | 9.50 | 9.50 | - |
| Feb 22, 2024 | 8.22 | 8.63 | 8.20 | 8.51 | 8.51 | - |
| Feb 21, 2024 | 8.02 | 8.20 | 7.90 | 8.09 | 8.09 | - |
| Feb 20, 2024 | 7.88 | 8.03 | 7.76 | 8.02 | 8.02 | - |
| Feb 19, 2024 | 7.89 | 7.90 | 7.88 | 7.88 | 7.88 | - |
| Feb 16, 2024 | 8.02 | 8.02 | 7.59 | 7.67 | 7.67 | - |
| Feb 15, 2024 | 7.80 | 8.32 | 7.79 | 7.99 | 7.99 | - |
| Feb 14, 2024 | 8.01 | 8.03 | 8.01 | 8.02 | 8.02 | - |
| Feb 13, 2024 | 8.04 | 8.09 | 7.61 | 7.99 | 7.99 | - |
| Feb 12, 2024 | 9.26 | 9.28 | 8.19 | 8.19 | 8.19 | - |
| Feb 9, 2024 | 9.65 | 9.65 | 9.23 | 9.24 | 9.24 | - |
| Feb 8, 2024 | 10.14 | 10.14 | 9.21 | 9.93 | 9.93 | - |
| Feb 7, 2024 | 10.81 | 10.81 | 10.22 | 10.22 | 10.22 | - |
| Feb 6, 2024 | 10.16 | 10.87 | 9.85 | 10.87 | 10.87 | - |
| Feb 5, 2024 | 10.23 | 10.37 | 10.04 | 10.26 | 10.26 | - |
| Feb 2, 2024 | 9.77 | 10.72 | 9.35 | 9.93 | 9.93 | - |
| Feb 1, 2024 | 8.74 | 9.64 | 8.63 | 9.64 | 9.64 | - |
| Jan 31, 2024 | 9.32 | 9.32 | 8.54 | 8.54 | 8.54 | - |
| Jan 30, 2024 | 8.48 | 9.05 | 8.45 | 9.01 | 9.01 | - |
| Jan 29, 2024 | 8.03 | 8.44 | 7.89 | 8.44 | 8.44 | - |
| Jan 26, 2024 | 7.86 | 8.27 | 7.86 | 7.99 | 7.99 | - |
| Jan 25, 2024 | 7.55 | 7.84 | 7.40 | 7.84 | 7.84 | - |
| Jan 24, 2024 | 6.75 | 7.54 | 6.73 | 7.54 | 7.54 | - |
| Jan 23, 2024 | 6.78 | 6.81 | 6.70 | 6.76 | 6.76 | - |
| Jan 22, 2024 | 6.20 | 6.82 | 6.20 | 6.82 | 6.82 | - |
| Jan 19, 2024 | 5.76 | 6.23 | 5.75 | 6.23 | 6.23 | - |
| Jan 18, 2024 | 6.22 | 6.28 | 5.88 | 5.91 | 5.91 | 200 |
| Jan 17, 2024 | 6.28 | 6.39 | 6.13 | 6.31 | 6.31 | - |
| Jan 16, 2024 | 6.26 | 6.32 | 6.02 | 6.22 | 6.22 | - |
| Jan 15, 2024 | 5.55 | 6.20 | 5.45 | 6.20 | 6.20 | - |
| Jan 12, 2024 | 5.06 | 5.51 | 5.01 | 5.51 | 5.51 | - |
| Jan 11, 2024 | 5.01 | 5.20 | 4.98 | 5.02 | 5.02 | - |
| Jan 10, 2024 | 5.38 | 5.38 | 5.04 | 5.04 | 5.04 | - |
| Jan 9, 2024 | 5.47 | 5.48 | 5.32 | 5.39 | 5.39 | - |
| Jan 8, 2024 | 5.41 | 5.48 | 5.36 | 5.36 | 5.36 | - |
| Jan 5, 2024 | 4.94 | 5.34 | 4.82 | 5.34 | 5.34 | - |
| Jan 4, 2024 | 4.87 | 5.05 | 4.85 | 5.05 | 5.05 | - |
| Jan 3, 2024 | 4.71 | 4.88 | 4.65 | 4.88 | 4.88 | - |
| Jan 2, 2024 | 4.69 | 4.76 | 4.63 | 4.73 | 4.73 | - |
| Dec 29, 2023 | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | - |
| Dec 28, 2023 | 4.73 | 4.83 | 4.68 | 4.76 | 4.76 | - |
| Dec 27, 2023 | 4.60 | 4.94 | 4.59 | 4.68 | 4.68 | - |
| Dec 22, 2023 | 4.37 | 4.58 | 4.36 | 4.58 | 4.58 | - |
| Dec 21, 2023 | 4.51 | 4.51 | 4.35 | 4.35 | 4.35 | - |
| Dec 20, 2023 | 4.65 | 4.66 | 4.50 | 4.50 | 4.50 | - |
| Dec 19, 2023 | 4.61 | 4.72 | 4.60 | 4.65 | 4.65 | - |
| Dec 18, 2023 | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | - |
| Dec 15, 2023 | 4.73 | 4.92 | 4.69 | 4.92 | 4.92 | - |
| Dec 14, 2023 | 4.83 | 4.84 | 4.67 | 4.72 | 4.72 | - |
| Dec 13, 2023 | 4.44 | 4.81 | 4.43 | 4.80 | 4.80 | - |
| Dec 12, 2023 | 5.22 | 5.24 | 4.66 | 4.66 | 4.66 | - |
| Dec 11, 2023 | 5.63 | 5.70 | 5.32 | 5.32 | 5.32 | - |
| Dec 8, 2023 | 5.57 | 5.61 | 5.47 | 5.61 | 5.61 | - |
| Dec 7, 2023 | 5.49 | 5.53 | 5.43 | 5.53 | 5.53 | - |
| Dec 6, 2023 | 5.34 | 5.55 | 5.33 | 5.47 | 5.47 | - |
| Dec 5, 2023 | 5.45 | 5.46 | 5.34 | 5.34 | 5.34 | - |
| Dec 4, 2023 | 5.09 | 5.55 | 5.08 | 5.39 | 5.39 | - |
| Dec 1, 2023 | 5.09 | 5.25 | 5.05 | 5.18 | 5.18 | - |
| Nov 30, 2023 | 4.92 | 5.07 | 4.70 | 5.07 | 5.07 | 1,500 |
| Nov 29, 2023 | 5.01 | 5.02 | 4.92 | 4.97 | 4.97 | - |
| Nov 28, 2023 | 5.01 | 5.01 | 4.88 | 4.96 | 4.96 | - |
| Nov 27, 2023 | 5.03 | 5.07 | 4.93 | 5.07 | 5.07 | - |
| Nov 24, 2023 | 5.22 | 5.23 | 5.08 | 5.08 | 5.08 | - |
| Nov 23, 2023 | 5.27 | 5.28 | 5.20 | 5.24 | 5.24 | - |
| Nov 22, 2023 | 5.28 | 5.28 | 5.14 | 5.26 | 5.26 | - |
| Nov 21, 2023 | 4.97 | 5.11 | 4.89 | 5.07 | 5.07 | - |
| Nov 20, 2023 | 5.16 | 5.16 | 4.99 | 5.00 | 5.00 | - |
| Nov 17, 2023 | 4.89 | 5.03 | 4.88 | 5.03 | 5.03 | - |
| Nov 16, 2023 | 5.11 | 5.11 | 4.92 | 4.92 | 4.92 | - |
| Nov 15, 2023 | 5.09 | 5.22 | 5.05 | 5.09 | 5.09 | - |
| Nov 14, 2023 | 5.28 | 5.36 | 5.13 | 5.16 | 5.16 | - |
| Nov 13, 2023 | 5.04 | 5.24 | 4.93 | 5.24 | 5.24 | - |
| Nov 10, 2023 | 4.67 | 4.90 | 4.66 | 4.90 | 4.90 | - |
| Nov 9, 2023 | 4.57 | 4.82 | 4.57 | 4.69 | 4.69 | - |
| Nov 8, 2023 | 4.44 | 4.70 | 4.43 | 4.58 | 4.58 | - |
| Nov 7, 2023 | 4.36 | 4.46 | 4.36 | 4.45 | 4.45 | - |
| Nov 6, 2023 | 4.44 | 4.53 | 4.35 | 4.35 | 4.35 | - |
| Nov 3, 2023 | 4.41 | 4.46 | 4.30 | 4.44 | 4.44 | - |
| Nov 2, 2023 | 4.17 | 4.45 | 4.15 | 4.41 | 4.41 | - |
| Nov 1, 2023 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | - |
| Oct 31, 2023 | 3.78 | 4.20 | 3.76 | 4.20 | 4.20 | - |
| Oct 30, 2023 | 3.64 | 3.83 | 3.64 | 3.78 | 3.78 | - |
| Oct 27, 2023 | 3.58 | 3.79 | 3.58 | 3.65 | 3.65 | - |
| Oct 26, 2023 | 4.05 | 4.06 | 3.77 | 3.81 | 3.81 | - |
| Oct 25, 2023 | 4.27 | 4.28 | 3.99 | 3.99 | 3.99 | - |
| Oct 24, 2023 | 4.41 | 4.54 | 4.27 | 4.40 | 4.40 | - |
| Oct 23, 2023 | 4.68 | 4.68 | 4.45 | 4.45 | 4.45 | - |
Related Tickers
R9U2.MU Green Thumb Industries Inc
10.40
+10.52%
2HQ.BE Tilray Brands Inc
1.4555
+0.03%
R9U2.DU Green Thumb Industries Inc
10.01
+7.06%
2HQ.DU Tilray Brands Inc
1.5690
+8.47%
R9U2.SG Green Thumb Industries Inc
10.20
+8.22%
Y7Q.F Planet 13 Holdings Inc.
0.4980
-0.40%
4KF0.SG Glass House Brands Inc
7.70
+1.32%
TLRY.VI Tilray Brands, Inc.
1.5395
+5.41%
R9U2.BE Green Thumb Industries Inc
10.12
+7.15%
Y7Q.SG Planet 13 Holdings Inc
0.5250
+1.94%