Canada markets open in 4 hours 34 minutes

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3400-0.0200 (-0.85%)
At close: 04:00PM EDT
2.3400 0.00 (0.00%)
Pre-Market: 04:16AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20242.39002.40002.30302.34002.34002,907,600
May 21, 20242.40002.44502.33002.36002.36003,132,500
May 20, 20242.49002.49002.37002.40002.40004,694,600
May 17, 20242.69002.74002.43502.46002.460010,333,100
May 16, 20242.57002.75002.49002.65002.650011,297,700
May 15, 20242.68002.68002.47002.57002.57007,606,000
May 14, 20242.57002.93002.55002.62002.620019,092,400
May 13, 20242.29002.49502.28002.40002.40005,696,900
May 10, 20242.42002.44502.26002.30002.30003,878,800
May 09, 20242.32002.50002.15002.40502.40508,310,600
May 08, 20242.56002.56002.41002.46002.46005,511,900
May 07, 20242.46002.61002.42002.53002.53006,021,900
May 06, 20242.44002.63002.40502.47002.470010,086,200
May 03, 20242.33002.44002.28002.35002.35006,656,400
May 02, 20242.26002.40002.20502.27002.27004,765,100
May 01, 20242.35002.44002.07002.22002.220014,553,500
Apr 30, 20242.01002.52001.97002.47002.470022,752,400
Apr 29, 20241.99002.07001.96002.01002.01003,339,300
Apr 26, 20241.96002.07901.95002.01002.01004,090,000
Apr 25, 20241.97001.99001.94001.95001.95001,500,900
Apr 24, 20242.06002.07001.97002.00002.00006,174,800
Apr 23, 20241.85002.08001.85002.07002.07004,913,100
Apr 22, 20241.87001.90001.80001.88001.88002,795,600
Apr 19, 20241.83001.90001.81001.87001.87003,168,200
Apr 18, 20241.81001.91001.80001.83001.83003,269,700
Apr 17, 20241.98001.99001.75001.83001.83007,234,200
Apr 16, 20241.91002.00001.88001.98001.98004,074,400
Apr 15, 20241.98002.06001.91501.92001.92005,498,300
Apr 12, 20242.09002.16501.97002.00002.00004,611,500
Apr 11, 20242.07002.12001.96002.09002.09006,094,200
Apr 10, 20242.01502.20001.98002.07002.07006,356,700
Apr 09, 20242.13002.26002.07002.09002.09009,202,900
Apr 08, 20242.21002.41002.16002.27002.27009,001,300
Apr 05, 20242.17002.27002.12002.20002.20009,858,100
Apr 04, 20242.67002.67002.23002.27002.270027,318,600
Apr 03, 20242.04002.53001.98002.50002.500023,257,300
Apr 02, 20241.96002.12001.92002.04002.04008,212,300
Apr 01, 20242.00002.03001.91001.97001.97008,652,200
Mar 28, 20242.10002.12001.99002.00502.005014,186,900
Mar 27, 20241.99002.19001.87002.18002.180017,923,300
Mar 26, 20241.72001.99001.71001.97001.970015,043,000
Mar 25, 20241.75001.81001.68001.73001.730010,605,700
Mar 22, 20241.43001.77001.42001.75001.750018,332,300
Mar 21, 20241.55001.55001.40001.44001.44007,832,900
Mar 20, 20241.48001.54001.45001.53001.53005,474,400
Mar 19, 20241.46001.50901.42001.49001.49003,879,700
Mar 18, 20241.41001.52001.38001.49001.49009,028,600
Mar 15, 20241.32001.40001.31001.40001.40004,746,100
Mar 14, 20241.35001.35001.31001.31001.31002,357,800
Mar 13, 20241.34001.37001.33001.34001.34001,728,400
Mar 12, 20241.33001.35001.31001.35001.35002,087,300
Mar 11, 20241.36001.38001.33001.33001.33002,440,000
Mar 08, 20241.34001.40001.33001.36001.36003,321,400
Mar 07, 20241.33001.36001.32001.33001.33001,904,700
Mar 06, 20241.34001.36001.32001.33001.33003,224,300
Mar 05, 20241.35001.38001.31501.33001.33003,006,400
Mar 04, 20241.36001.37001.33001.36001.36003,217,100
Mar 01, 20241.36001.40001.34001.38001.38002,582,700
Feb 29, 20241.39001.40001.35001.35001.35002,254,200
Feb 28, 20241.40001.43001.38001.38001.38001,717,600
Feb 27, 20241.36001.43001.36001.42501.42502,146,400
Feb 26, 20241.36001.40001.36001.36001.36001,834,700
Feb 23, 20241.37001.38001.35001.37001.37001,286,700
Feb 22, 20241.38001.38901.35501.37001.37001,993,200
Feb 21, 20241.36001.40001.35001.38001.38002,421,700
Feb 20, 20241.44001.46001.36001.36001.36003,587,800
Feb 16, 20241.42001.49001.41001.49001.49003,787,400
Feb 15, 20241.37001.44601.36301.43001.43004,209,400
Feb 14, 20241.35001.38001.33001.38001.38004,827,700
Feb 13, 20241.37001.38001.30001.33001.33003,510,000
Feb 12, 20241.37001.42001.37001.38001.38001,985,400
Feb 09, 20241.38001.41001.37001.38001.38001,716,000
Feb 08, 20241.35001.39001.34001.36001.36001,912,400
Feb 07, 20241.39001.39001.34001.34001.34001,772,800
Feb 06, 20241.33001.40001.32001.40001.40003,175,900
Feb 05, 20241.36001.36501.33001.33001.33001,457,400
Feb 02, 20241.38001.38001.33001.36001.36002,585,400
Feb 01, 20241.35001.41001.33001.39001.39003,997,400
Jan 31, 20241.33001.38001.32001.33001.33003,449,300
Jan 30, 20241.40001.40001.33001.34001.34006,219,900
Jan 29, 20241.40001.42001.38001.41001.41004,303,000
Jan 26, 20241.41001.44001.40001.41001.41001,615,200
Jan 25, 20241.41001.43501.39001.43001.43001,876,500
Jan 24, 20241.46001.46001.41001.41001.41002,208,600
Jan 23, 20241.43001.47001.43001.45001.45001,975,000
Jan 22, 20241.44001.49001.42001.43001.43002,628,000
Jan 19, 20241.40001.44001.36001.44001.44002,613,900
Jan 18, 20241.47001.47001.37001.37001.37003,185,100
Jan 17, 20241.50001.50001.45001.45001.45003,035,200
Jan 16, 20241.48001.52001.45001.49001.49004,463,300
Jan 12, 20241.48001.51001.46001.48001.48001,927,900
Jan 11, 20241.51001.51001.47001.47001.47002,063,600
Jan 10, 20241.57001.57001.49001.51001.51003,791,200
Jan 09, 20241.67001.68701.56001.57001.57005,457,600
Jan 08, 20241.60001.68001.56001.67001.67004,846,200
Jan 05, 20241.57001.61001.55001.61001.61002,375,900
Jan 04, 20241.60001.60001.55001.58001.58002,368,500
Jan 03, 20241.55001.62001.51001.59001.59003,943,300
Jan 02, 20241.60001.68001.57001.58001.58003,997,100
Dec 29, 20231.65001.71001.63001.64001.64003,979,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...