Canada markets open in 6 hours 11 minutes

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0700+0.1900 (+10.11%)
At close: 04:00PM EDT
2.0700 0.00 (0.00%)
After hours: 07:58PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.85002.08001.85002.07002.07004,892,800
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
Mar 04, 20241.36001.37001.33001.36001.36003,217,100
Mar 01, 20241.36001.40001.34001.38001.38002,582,700
Feb 29, 20241.39001.40001.35001.35001.35002,254,200
Feb 28, 20241.40001.43001.38001.38001.38001,717,600
Feb 27, 20241.36001.43001.36001.42501.42502,146,400
Feb 26, 20241.36001.40001.36001.36001.36001,834,700
Feb 23, 20241.37001.38001.35001.37001.37001,286,700
Feb 22, 20241.38001.38901.35501.37001.37001,993,200
Feb 21, 20241.36001.40001.35001.38001.38002,421,700
Feb 20, 20241.44001.46001.36001.36001.36003,587,800
Feb 16, 20241.42001.49001.41001.49001.49003,787,400
Feb 15, 20241.37001.44601.36301.43001.43004,209,400
Feb 14, 20241.35001.38001.33001.38001.38004,827,700
Feb 13, 20241.37001.38001.30001.33001.33003,510,000
Feb 12, 20241.37001.42001.37001.38001.38001,985,400
Feb 09, 20241.38001.41001.37001.38001.38001,716,000
Feb 08, 20241.35001.39001.34001.36001.36001,912,400
Feb 07, 20241.39001.39001.34001.34001.34001,772,800
Feb 06, 20241.33001.40001.32001.40001.40003,175,900
Feb 05, 20241.36001.36501.33001.33001.33001,457,400
Feb 02, 20241.38001.38001.33001.36001.36002,585,400
Feb 01, 20241.35001.41001.33001.39001.39003,997,400
Jan 31, 20241.33001.38001.32001.33001.33003,449,300
Jan 30, 20241.40001.40001.33001.34001.34006,219,900
Jan 29, 20241.40001.42001.38001.41001.41004,303,000
Jan 26, 20241.41001.44001.40001.41001.41001,615,200
Jan 25, 20241.41001.43501.39001.43001.43001,876,500
Jan 24, 20241.46001.46001.41001.41001.41002,208,600
Jan 23, 20241.43001.47001.43001.45001.45001,975,000
Jan 22, 20241.44001.49001.42001.43001.43002,628,000
Jan 19, 20241.40001.44001.36001.44001.44002,613,900
Jan 18, 20241.47001.47001.37001.37001.37003,185,100
Jan 17, 20241.50001.50001.45001.45001.45003,035,200
Jan 16, 20241.48001.52001.45001.49001.49004,463,300
Jan 12, 20241.48001.51001.46001.48001.48001,927,900
Jan 11, 20241.51001.51001.47001.47001.47002,063,600
Jan 10, 20241.57001.57001.49001.51001.51003,791,200
Jan 09, 20241.67001.68701.56001.57001.57005,457,600
Jan 08, 20241.60001.68001.56001.67001.67004,846,200
Jan 05, 20241.57001.61001.55001.61001.61002,375,900
Jan 04, 20241.60001.60001.55001.58001.58002,368,500
Jan 03, 20241.55001.62001.51001.59001.59003,943,300
Jan 02, 20241.60001.68001.57001.58001.58003,997,100
Dec 29, 20231.65001.71001.63001.64001.64003,979,300
Dec 28, 20231.55001.69001.53001.64001.64007,484,600
Dec 27, 20231.57001.62001.53501.55001.55004,334,000
Dec 26, 20231.54001.60001.52001.57001.57003,598,400
Dec 22, 20231.44001.59001.43001.54001.54007,057,000
Dec 21, 20231.42001.47001.42001.46001.46002,134,000
Dec 20, 20231.43001.50001.41001.42001.42004,577,200
Dec 19, 20231.42001.47001.42001.44001.44005,087,900
Dec 18, 20231.47001.48001.42001.42001.42002,670,000
Dec 15, 20231.49001.52001.46001.48001.48002,062,400
Dec 14, 20231.47001.55001.46001.51001.51004,080,000
Dec 13, 20231.40001.48001.40001.48001.48004,017,000
Dec 12, 20231.43001.43001.40001.40001.40003,295,500
Dec 11, 20231.47001.49001.41001.43001.43002,679,000
Dec 08, 20231.45001.50001.44001.47501.47502,327,100
Dec 07, 20231.47001.49001.44001.45001.45001,790,600
Dec 06, 20231.46001.51501.45001.46001.46001,815,100
Dec 05, 20231.51001.55001.44001.45001.45002,966,200
Dec 04, 20231.49001.57501.48001.53001.53004,405,800
Dec 01, 20231.44001.50001.42001.50001.50002,033,900
Nov 30, 20231.43001.45001.40001.43001.43001,528,200
Nov 29, 20231.44001.48001.42001.42001.42003,093,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...