Canada markets open in 7 hours 24 minutes

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5400+0.0400 (+2.67%)
At close: 04:00PM EDT
1.5600 +0.02 (+1.30%)
After hours: 07:59PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20231.54001.61001.52001.54001.54002,049,600
Mar 22, 20231.58001.59001.50001.50001.50003,899,600
Mar 21, 20231.49001.67001.48501.58001.58006,337,800
Mar 20, 20231.55001.56001.46001.46001.46003,421,700
Mar 17, 20231.57001.58501.52101.56001.56002,628,500
Mar 16, 20231.47001.61001.45001.59001.59003,735,200
Mar 15, 20231.48001.50001.45001.48001.48004,352,600
Mar 14, 20231.56001.58001.53001.53001.53002,245,800
Mar 13, 20231.50001.60001.47001.52001.52003,727,100
Mar 10, 20231.63001.63001.56001.56001.56003,825,800
Mar 09, 20231.63001.72501.61001.62001.62006,511,600
Mar 08, 20231.74001.74001.63001.63001.63006,202,000
Mar 07, 20231.79001.80001.73001.73001.73003,579,000
Mar 06, 20231.90001.91001.78001.80001.80003,439,800
Mar 03, 20231.80001.92001.79501.90001.90004,097,300
Mar 02, 20231.82001.82001.74001.78001.78005,190,100
Mar 01, 20231.87001.89701.82001.82001.82003,786,100
Feb 28, 20231.94001.95001.86001.88001.88006,258,200
Feb 27, 20231.96001.96001.92001.95001.95002,386,900
Feb 24, 20231.96001.98001.91001.92001.92003,410,400
Feb 23, 20232.02002.04001.97002.01002.01001,907,800
Feb 22, 20231.96002.00001.94001.99001.99003,104,100
Feb 21, 20232.03002.05001.94001.94001.94004,095,200
Feb 17, 20232.13002.13002.03002.07002.07003,571,200
Feb 16, 20232.11002.21002.10502.13002.13003,608,300
Feb 15, 20232.06002.15002.03002.15002.15004,251,100
Feb 14, 20232.06002.10001.99002.09002.09004,694,400
Feb 13, 20232.05002.07002.02002.03002.03002,814,500
Feb 10, 20232.04002.10002.00002.04002.04004,515,100
Feb 09, 20232.23002.23002.02002.04002.04006,430,700
Feb 08, 20232.25002.29002.20002.20002.20002,179,800
Feb 07, 20232.27002.28002.18502.26002.26003,971,300
Feb 06, 20232.29002.34002.25002.27002.27002,639,400
Feb 03, 20232.35002.43002.30002.30002.30003,531,700
Feb 02, 20232.34002.48002.34002.39002.39005,938,400
Feb 01, 20232.28002.35002.22002.33002.33005,472,100
Jan 31, 20232.20002.30002.18002.30002.30004,597,300
Jan 30, 20232.22002.26002.17002.18002.18003,384,400
Jan 27, 20232.21002.32002.19002.27002.27003,477,600
Jan 26, 20232.32002.34002.21002.23002.23002,675,100
Jan 25, 20232.27002.32002.23002.29002.29002,693,400
Jan 24, 20232.34002.38002.30002.33002.33002,394,700
Jan 23, 20232.32002.38002.29502.35002.35002,354,800
Jan 20, 20232.25002.34002.22302.30002.30002,550,600
Jan 19, 20232.27002.28002.20002.22002.22002,391,400
Jan 18, 20232.35002.45002.29002.29002.29003,262,200
Jan 17, 20232.27002.39002.22002.35002.35003,987,700
Jan 13, 20232.25002.35002.23002.27002.27003,021,900
Jan 12, 20232.22502.30002.15002.30002.30003,795,600
Jan 11, 20232.17002.23002.12902.17002.17003,069,700
Jan 10, 20232.15002.17002.09002.14002.14002,362,100
Jan 09, 20232.14002.28002.10002.13002.13003,954,500
Jan 06, 20232.13002.18002.08002.13002.13002,380,400
Jan 05, 20232.16002.18002.11002.12002.12002,210,000
Jan 04, 20232.08002.22002.06502.21002.21003,299,100
Jan 03, 20232.10002.20002.05002.07002.07002,913,100
Dec 30, 20222.02002.09002.00002.09002.09003,062,100
Dec 29, 20222.00002.09001.98002.05002.05004,384,300
Dec 28, 20222.01002.07001.96001.99001.99004,728,000
Dec 27, 20222.04002.13002.02002.02002.02004,678,600
Dec 23, 20222.03002.11001.98002.08002.08003,173,800
Dec 22, 20222.06502.07001.95002.03002.03003,839,900
Dec 21, 20222.07002.20002.01002.08002.08004,402,600
Dec 20, 20222.05002.12002.01002.06002.06002,777,600
Dec 19, 20222.26002.28002.04002.05002.05004,515,200
Dec 16, 20222.30002.31002.22002.27002.27004,014,700
Dec 15, 20222.32002.35002.26002.27002.27002,130,900
Dec 14, 20222.43002.46002.33002.37002.37003,111,900
Dec 13, 20222.65002.68502.43002.44002.44004,643,600
Dec 12, 20222.52002.60002.46002.59002.59002,609,400
Dec 09, 20222.59002.65002.49002.50002.50003,474,300
Dec 08, 20222.70002.76002.58202.61002.61002,623,200
Dec 07, 20222.81002.81002.66002.66002.66002,469,900
Dec 06, 20223.11003.12002.80002.82502.82504,163,400
Dec 05, 20223.09003.36003.08003.12003.12009,169,400
Dec 02, 20222.79003.20002.77003.13003.130012,218,800
Dec 01, 20222.70002.89002.68002.88002.88005,665,600
Nov 30, 20222.57002.71002.56002.71002.71002,984,000
Nov 29, 20222.57002.61002.50002.57002.57001,928,900
Nov 28, 20222.66002.71002.50002.52002.52002,635,600
Nov 25, 20222.61002.75002.60002.71002.71002,056,400
Nov 23, 20222.54002.65002.52002.61002.61002,113,000
Nov 22, 20222.63002.68002.54002.55002.55001,932,400
Nov 21, 20222.56002.66002.55002.65002.65002,588,600
Nov 18, 20222.72002.72002.59002.60002.60002,852,300
Nov 17, 20222.52502.74502.50002.73002.73004,637,200
Nov 16, 20222.68002.83002.56002.59002.59007,169,400
Nov 15, 20222.67002.80002.62002.68002.68004,812,800
Nov 14, 20222.80002.90002.46502.62002.62009,949,900
Nov 11, 20222.38002.65002.33002.60002.60006,298,800
Nov 10, 20222.26002.42002.21002.40002.40005,157,500
Nov 09, 20222.34002.44002.18002.19002.19004,945,100
Nov 08, 20222.32002.40002.28002.33002.33002,847,400
Nov 07, 20222.33002.36002.25002.34002.34002,683,000
Nov 04, 20222.42002.45002.25002.32002.32003,007,200
Nov 03, 20222.20002.41502.20002.38002.38003,598,000
Nov 02, 20222.43002.45002.29002.30002.30003,223,300
Nov 01, 20222.50002.52002.38002.41002.41003,011,000
Oct 31, 20222.26002.56002.25002.46002.46007,449,500
Oct 28, 20222.26002.31002.22002.29002.29002,091,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...