Canada markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3000-0.0900 (-3.77%)
At close: 04:00PM EST
2.3200 +0.02 (+0.87%)
After hours: 07:59PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232.35002.43002.30002.30002.30003,508,800
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, 20232.21002.32002.19002.27002.27003,476,600
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, 20232.25002.34002.22302.30002.30002,537,300
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, 20232.25002.35002.23002.27002.27002,990,400
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, 20232.13002.18002.08002.13002.13002,374,200
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, 20222.02002.09002.00002.09002.09002,987,800
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
Oct 27, 20222.39002.44002.24002.24002.24002,700,600
Oct 26, 20222.28002.50002.25002.38002.38004,278,300
Oct 25, 20222.12002.38002.12002.32002.32005,826,000
Oct 24, 20222.16002.17002.05002.12002.12003,300,100
Oct 21, 20222.12002.18002.07502.17002.17002,095,600
Oct 20, 20222.11002.25002.09002.12002.12002,398,800
Oct 19, 20222.20002.25002.11002.12002.12002,587,300
Oct 18, 20222.26002.29902.20002.21002.21002,523,100
Oct 17, 20222.21002.34002.19002.22002.22004,364,000
Oct 14, 20222.18002.30002.14002.15002.15003,129,100
Oct 13, 20222.00002.24202.00002.19002.19004,277,700
Oct 12, 20221.99002.13001.96002.13002.13003,732,000
Oct 11, 20222.06002.10001.96001.99001.99004,760,000
Oct 10, 20222.18002.21002.07002.09002.09005,278,300
Oct 07, 20222.71002.78002.16002.18002.180016,905,900
Oct 06, 20222.24002.84002.20002.79002.790015,208,800
Oct 05, 20222.27002.28002.17002.26002.26002,564,100
Oct 04, 20222.25002.34002.24002.30002.30003,093,300
Oct 03, 20222.23002.23002.13102.21002.21002,270,100
Sept 30, 20222.19002.24002.14002.18002.18002,332,900
Sept 29, 20222.31002.32002.18002.20002.20002,662,100
Sept 28, 20222.21002.38002.21002.37002.37002,401,900
Sept 27, 20222.24002.31002.17502.24002.24002,784,900
Sept 26, 20222.22002.39002.20002.20002.20002,466,500
Sept 23, 20222.29002.31002.20002.30002.30003,849,100
Sept 22, 20222.49002.50002.31002.32002.32003,500,100
Sept 21, 20222.54002.57002.47002.51002.51002,341,200
Sept 20, 20222.58002.61902.52002.52002.52002,292,800
Sept 19, 20222.59002.63002.56002.59002.59001,892,600
Sept 16, 20222.73002.73002.62002.64002.64002,495,900
Sept 15, 20222.76002.89002.75002.78002.78003,229,700
Sept 14, 20222.66002.80002.57002.80002.80003,095,000
Sept 13, 20222.72002.75502.62002.62002.62002,451,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...