Canada markets closed

Sundial Growers Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3500+0.0200 (+1.50%)
At close: 4:00PM EST

1.3699 +0.02 (1.47%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 01, 20211.41001.44001.33001.35001.3500235,122,500
Feb. 26, 20211.39001.49001.31001.33001.3300255,416,500
Feb. 25, 20211.54001.64001.36001.37001.3700391,487,400
Feb. 24, 20211.32001.47001.28001.45001.4500433,296,300
Feb. 23, 20211.29001.33001.10001.26001.2600397,249,400
Feb. 22, 20211.42501.60001.40001.43001.4300255,266,400
Feb. 19, 20211.37001.71001.22001.53001.5300873,234,700
Feb. 18, 20211.73001.83001.41001.45001.4500437,568,000
Feb. 17, 20211.94001.96001.71001.72001.7200486,179,700
Feb. 16, 20212.24002.25002.02002.19002.1900652,518,000
Feb. 12, 20211.93002.30001.78002.08002.08001,167,158,000
Feb. 11, 20213.96003.96002.15002.38002.38002,940,296,600
Feb. 10, 20212.21003.04001.93002.95002.95002,580,488,900
Feb. 09, 20211.39001.75001.33001.65001.65001,120,966,900
Feb. 08, 20211.15001.28001.11001.28001.2800510,421,900
Feb. 05, 20211.19001.20001.10001.13001.1300403,535,500
Feb. 04, 20211.25001.30001.10001.15001.1500623,605,400
Feb. 03, 20211.18001.33001.13001.21001.2100979,797,900
Feb. 02, 20211.08001.14000.93001.04001.0400976,988,300
Feb. 01, 20211.00001.25000.90201.21001.21001,713,724,900
Jan. 29, 20210.83200.90000.72100.81500.81501,004,866,900
Jan. 28, 20210.95801.36000.65200.82500.82502,136,142,900
Jan. 27, 20210.50500.69500.49500.60100.6010952,048,900
Jan. 26, 20210.60500.61800.55000.56000.5600292,904,100
Jan. 25, 20210.63300.63500.55100.60000.6000219,397,100
Jan. 22, 20210.64200.64700.61100.64500.6450180,620,600
Jan. 21, 20210.67700.68500.65000.66100.6610160,869,100
Jan. 20, 20210.70900.72800.66100.68100.6810189,157,100
Jan. 19, 20210.67600.71300.66000.69000.6900256,146,900
Jan. 15, 20210.74300.78800.70000.71400.7140470,349,400
Jan. 14, 20210.67000.70400.66700.69000.6900354,524,200
Jan. 13, 20210.66000.69400.64000.65800.6580300,575,400
Jan. 12, 20210.71000.71600.64200.66800.6680362,942,600
Jan. 11, 20210.73500.79000.69000.70900.7090557,720,300
Jan. 08, 20210.68500.72000.64500.68200.6820476,819,900
Jan. 07, 20210.65400.74500.63000.68500.6850845,294,100
Jan. 06, 20210.65800.69900.58000.60500.6050793,535,100
Jan. 05, 20210.54700.58000.50000.54000.5400268,239,700
Jan. 04, 20210.48400.55000.47000.55000.5500273,806,300
Dec. 31, 20200.47800.48100.46500.47400.474076,189,400
Dec. 30, 20200.47100.50000.45800.48500.4850143,466,500
Dec. 29, 20200.47700.47900.45000.46200.4620104,416,600
Dec. 28, 20200.49700.49700.47200.47700.4770112,994,000
Dec. 24, 20200.49100.49800.46500.47300.473086,554,300
Dec. 23, 20200.47000.53000.45100.50000.5000254,795,100
Dec. 22, 20200.53200.53400.47300.48000.4800197,567,800
Dec. 21, 20200.45500.60100.45000.50500.5050669,297,400
Dec. 18, 20200.43500.44300.42100.43600.4360116,383,800
Dec. 17, 20200.47000.47000.43000.43900.4390200,171,200
Dec. 16, 20200.50100.50100.47500.47900.4790129,698,900
Dec. 15, 20200.51300.51300.48500.50000.5000179,500,000
Dec. 14, 20200.52400.52500.48600.51300.5130129,478,800
Dec. 11, 20200.52900.54300.48500.50600.5060238,845,200
Dec. 10, 20200.47200.49000.45100.47500.4750142,857,900
Dec. 09, 20200.53700.55400.46500.49000.4900215,867,800
Dec. 08, 20200.46700.59700.46000.51100.5110354,837,700
Dec. 07, 20200.60500.61500.50100.52400.5240392,331,000
Dec. 04, 20200.69500.79600.65200.66400.6640770,845,700
Dec. 03, 20200.77100.82000.72600.77300.7730950,386,000
Dec. 02, 20200.71700.82500.66500.80800.8080823,299,700
Dec. 01, 20200.91200.95000.58300.65300.65301,260,028,700
Nov. 30, 20200.49400.86000.45500.72900.72902,037,786,800
Nov. 27, 20200.30000.39900.30000.37200.3720389,095,900
Nov. 25, 20200.28300.29000.26700.28000.2800177,688,900
Nov. 24, 20200.34600.35000.29200.30100.3010590,867,600
Nov. 23, 20200.25200.25300.24000.24100.2410141,361,400
Nov. 20, 20200.26000.27100.24100.25500.2550111,087,300
Nov. 19, 20200.27800.28800.25700.26300.2630106,411,000
Nov. 18, 20200.24700.27400.24200.25900.2590110,873,400
Nov. 17, 20200.24300.25900.23600.25000.2500104,438,700
Nov. 16, 20200.27500.27500.25100.26200.2620126,995,100
Nov. 13, 20200.29700.31600.27100.28000.2800172,716,700
Nov. 12, 20200.34500.37200.27000.28400.2840264,995,000
Nov. 11, 20200.38000.42900.36000.38600.3860241,140,500
Nov. 10, 20200.41000.45000.33000.43800.4380288,263,300
Nov. 09, 20200.58900.60000.36100.45900.4590756,814,400
Nov. 06, 20200.28000.54000.24800.25000.2500752,252,400
Nov. 05, 20200.19000.23000.18400.22000.2200146,651,900
Nov. 04, 20200.19000.19100.16600.17300.173044,237,200
Nov. 03, 20200.20200.20500.17600.18600.186082,351,100
Nov. 02, 20200.14500.17800.14500.16500.165046,490,100
Oct. 30, 20200.15100.15500.13800.14400.144019,878,900
Oct. 29, 20200.16400.16400.14500.15800.158017,895,000
Oct. 28, 20200.16700.17000.16000.16100.161014,310,000
Oct. 27, 20200.17300.18000.16500.17000.170012,507,600
Oct. 26, 20200.18500.18500.17100.17400.174013,168,000
Oct. 23, 20200.18300.18500.17200.17600.176014,171,200
Oct. 22, 20200.17300.17500.16500.17500.175014,053,700
Oct. 21, 20200.18700.18700.17000.17200.172024,377,600
Oct. 20, 20200.19600.19600.17800.18400.184029,437,000
Oct. 19, 20200.19200.19800.18800.19300.193022,626,400
Oct. 16, 20200.19000.19100.18900.19000.190015,937,900
Oct. 15, 20200.20000.20000.18800.19100.191020,033,300
Oct. 14, 20200.20700.21000.19600.20200.202022,491,800
Oct. 13, 20200.22100.22200.20100.21300.213035,384,800
Oct. 12, 20200.22000.23700.21800.22300.223028,177,700
Oct. 09, 20200.23500.24000.21600.22200.222026,220,600
Oct. 08, 20200.21900.22500.21500.22200.222017,727,400
Oct. 07, 20200.23100.23100.21600.22000.220012,819,900
Oct. 06, 20200.23400.23500.21300.22000.220018,865,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...