Canada markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2400+0.1100 (+5.16%)
At close: 04:00PM EDT
2.2302 -0.01 (-0.44%)
After hours: 07:58PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.18002.25002.18002.24002.24002,220,400
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...