Canada markets open in 5 hours 19 minutes

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1000-0.0100 (-0.47%)
At close: 04:00PM EDT
2.0700 -0.03 (-1.43%)
After hours: 07:49PM EDT
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 20242.13002.13002.03002.10002.10001,705,000
Sept 09, 20242.01002.16502.00002.11002.11002,101,100
Sept 06, 20242.00002.02501.94001.98001.98001,633,000
Sept 05, 20242.00002.05501.99002.00002.00001,392,800
Sept 04, 20241.96002.04001.95002.02002.02001,502,400
Sept 03, 20241.98002.02001.94001.97001.97002,015,200
Aug 30, 20241.96001.99001.93001.97001.97001,206,100
Aug 29, 20241.94001.98001.91001.95001.95001,809,200
Aug 28, 20241.96001.97001.90001.92001.92001,508,200
Aug 27, 20242.05002.05601.93001.96001.96002,736,100
Aug 26, 20242.10002.12002.07002.08002.08001,110,300
Aug 23, 20242.09002.13002.06002.11002.11001,085,700
Aug 22, 20242.12002.12002.06002.06002.06001,340,700
Aug 21, 20242.13002.14002.10002.11002.1100979,200
Aug 20, 20242.18002.20002.11002.13002.13001,387,900
Aug 19, 20242.20002.23002.14002.20002.20001,281,400
Aug 16, 20242.19002.22002.16002.22002.22002,177,700
Aug 15, 20242.17002.24502.16002.20002.20002,175,800
Aug 14, 20242.13002.19002.11002.16002.16001,866,600
Aug 13, 20242.03002.14002.00002.13002.13002,346,100
Aug 12, 20242.07002.08502.00002.01002.01001,375,700
Aug 09, 20242.11002.13502.05002.06002.06001,598,800
Aug 08, 20242.03002.11002.02002.11002.11004,002,200
Aug 07, 20242.15002.16002.02002.02002.02002,155,500
Aug 06, 20242.07002.14002.06002.11002.11001,428,700
Aug 05, 20241.85002.11001.84002.08002.08003,624,500
Aug 02, 20242.11002.14001.99002.11002.11004,278,000
Aug 01, 20242.27002.30002.18002.21002.21002,776,400
Jul 31, 20242.28002.34002.23002.27002.27002,440,000
Jul 30, 20242.27002.34002.25002.27502.27502,058,900
Jul 29, 20242.25002.29002.22002.24502.24501,534,500
Jul 26, 20242.18002.25002.18002.24002.24002,236,300
Jul 25, 20242.21002.22002.13002.13002.13002,074,200
Jul 24, 20242.30002.35002.19002.22502.22504,788,200
Jul 23, 20242.26002.37002.25002.29002.29004,368,300
Jul 22, 20242.08002.27002.08002.27002.27005,426,700
Jul 19, 20242.09002.12002.05002.07002.07001,530,500
Jul 18, 20242.19002.20002.09002.09502.09502,822,900
Jul 17, 20242.16002.25502.13002.18002.18004,957,800
Jul 16, 20242.20002.24802.16002.20002.20002,111,300
Jul 15, 20242.13002.24502.09002.20002.20003,711,600
Jul 12, 20242.18002.21002.13002.15002.15002,874,800
Jul 11, 20242.05002.18002.05002.18002.18005,348,600
Jul 10, 20241.97002.05001.97002.04002.04001,606,700
Jul 09, 20241.96002.04001.95001.97001.97002,546,900
Jul 08, 20241.94002.01001.93001.97001.97002,153,900
Jul 05, 20241.94001.96001.90001.94001.94001,487,100
Jul 03, 20241.89002.02001.88001.96001.96001,956,200
Jul 02, 20241.92001.92501.88001.88001.88001,218,900
Jul 01, 20241.87001.93001.87001.92001.92001,255,600
Jun 28, 20241.93001.95001.85501.90001.90002,119,700
Jun 27, 20241.89001.96001.89001.92001.92003,074,000
Jun 26, 20241.84001.96001.84001.91001.91001,877,200
Jun 25, 20241.88001.88001.84001.84001.84001,239,000
Jun 24, 20241.81001.89801.81001.88001.88001,466,600
Jun 21, 20241.88001.89001.82001.82001.82002,530,700
Jun 20, 20241.85001.90001.85001.89001.89001,867,600
Jun 18, 20241.90001.92001.85001.86001.86002,164,000
Jun 17, 20241.95001.96001.89001.91001.91002,346,700
Jun 14, 20242.00002.00001.93001.95001.95002,749,600
Jun 13, 20242.05002.08001.99001.99001.99001,977,500
Jun 12, 20242.05002.10002.03002.05002.05002,018,700
Jun 11, 20242.07002.08002.03002.04002.04001,530,800
Jun 10, 20242.05002.12002.01502.10002.10001,998,900
Jun 07, 20242.06002.10002.04002.04002.04001,866,400
Jun 06, 20242.16002.16802.06002.08002.08002,108,900
Jun 05, 20242.12002.17002.09002.16002.16001,616,300
Jun 04, 20242.15002.17002.08002.11002.11002,124,000
Jun 03, 20242.22002.24602.12002.17002.17003,419,400
May 31, 20242.22002.27002.20002.22002.22001,674,100
May 30, 20242.19002.27502.18002.20002.20002,200,100
May 29, 20242.17002.23002.14002.17002.17003,003,500
May 28, 20242.23002.27002.17002.22002.22002,251,200
May 24, 20242.21002.28002.20002.22002.22002,930,500
May 23, 20242.30002.32002.16002.18002.18004,794,300
May 22, 20242.39002.40002.30302.34002.34002,914,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...