Canada markets close in 5 hours 58 minutes

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2750+0.0650 (+2.94%)
As of 10:01AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20222.25002.32002.25002.27502.2750577,638
Oct 03, 20222.23002.23002.13102.21002.21002,252,800
Sept 30, 20222.19002.24002.14002.18002.18002,277,300
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, 20222.29002.31002.20002.30002.30003,838,600
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, 20222.73002.73002.62002.64002.64002,489,100
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
Sept 12, 20222.75002.85002.72002.80002.80003,003,300
Sept 09, 20222.61002.77002.61002.74002.74002,522,900
Sept 08, 20222.54002.62002.51002.61002.61002,657,300
Sept 07, 20222.48002.64002.45002.58002.58003,169,100
Sept 06, 20222.66002.69002.50002.50002.50003,470,400
Sept 02, 20222.70002.75002.64002.68002.68002,856,900
Sept 01, 20222.82002.84002.67002.72002.72004,642,100
Aug 31, 20222.80002.88002.77502.85002.85003,361,200
Aug 30, 20222.94002.97002.79002.79002.79004,339,600
Aug 29, 20222.90003.07002.87002.94002.94004,541,600
Aug 26, 20222.93003.09002.91002.95002.95006,559,500
Aug 25, 20222.81002.99002.73102.96002.96006,721,200
Aug 24, 20222.72002.85002.69002.78002.78004,914,700
Aug 23, 20222.76002.83002.74002.77002.77003,574,400
Aug 22, 20222.80002.81002.61002.76002.76006,226,200
Aug 19, 20222.79002.93002.78102.90002.90006,368,000
Aug 18, 20222.92002.94102.78002.89002.89009,596,000
Aug 17, 20222.99003.23002.91002.97002.970010,446,900
Aug 16, 20223.21003.24002.98003.06003.060012,165,300
Aug 15, 20222.91003.59002.86003.17003.170031,655,500
Aug 12, 20222.85003.15002.72003.00003.000016,161,600
Aug 11, 20222.95003.03002.72002.77002.77008,398,000
Aug 10, 20222.75002.91002.62002.85002.85008,146,900
Aug 09, 20222.80002.82002.65002.69002.69005,660,900
Aug 08, 20222.52002.92002.47002.81002.810013,009,500
Aug 05, 20222.51002.56502.41002.53002.53006,244,600
Aug 04, 20222.48002.60002.46002.53002.53005,375,000
Aug 03, 20222.51002.58002.43002.46002.46006,131,800
Aug 02, 20222.25002.58002.24002.46002.46009,973,900
Aug 01, 20222.24002.31002.15002.28002.28007,639,700
Jul 29, 20222.29002.29002.20002.25002.25008,633,900
Jul 28, 20222.27002.34002.20002.32002.32009,625,700
Jul 27, 20222.42002.44002.18002.32002.320010,612,300
Jul 26, 20222.77002.90002.12002.28002.280020,077,800
Jul 26, 20221:10 Stock Split
Jul 25, 20223.14003.26002.97002.97002.97007,304,280
Jul 22, 20223.35003.37003.02003.12003.12006,242,080
Jul 21, 20223.54003.57003.33003.38003.38005,898,610
Jul 20, 20223.20003.61003.20003.53003.530011,580,620
Jul 19, 20223.26003.33003.17003.24003.24005,917,930
Jul 18, 20223.27003.40003.20003.25003.25006,563,050
Jul 15, 20223.27003.31003.17003.19003.19003,709,970
Jul 14, 20223.05003.39002.95003.29003.290013,934,670
Jul 13, 20223.11003.17003.01003.10003.10003,972,790
Jul 12, 20223.13003.25003.04003.16003.16005,443,600
Jul 11, 20223.28003.35003.10003.12003.12007,422,600
Jul 08, 20223.50003.55003.35003.37003.37006,442,340
Jul 07, 20223.49003.65003.46003.59003.59005,694,700
Jul 06, 20223.38003.55003.37003.47003.47004,268,230
Jul 05, 20223.28003.42003.21003.42003.42003,495,880
Jul 01, 20223.29003.45003.25003.33003.33003,142,420
Jun 30, 20223.35003.37003.23003.26003.26004,092,000
Jun 29, 20223.50003.62003.40003.41003.41003,778,080
Jun 28, 20223.83003.92003.64003.67003.67004,120,920
Jun 27, 20223.89003.97003.70003.85003.85004,896,540
Jun 24, 20223.80003.95003.76003.90003.90005,816,570
Jun 23, 20223.54003.72003.41003.70003.70006,405,610
Jun 22, 20223.44003.69003.40003.52003.52006,836,780
Jun 21, 20223.24003.56003.24003.53003.530011,413,530
Jun 17, 20222.93003.25002.93003.13003.13007,097,010
Jun 16, 20222.94003.10002.91002.94002.94006,566,340
Jun 15, 20222.95003.06002.90003.03003.03006,649,330
Jun 14, 20223.02003.07002.92002.94002.94006,280,770
Jun 13, 20223.15003.17002.96003.00003.00007,838,520
Jun 10, 20223.42003.47003.25003.29003.29006,295,350
Jun 09, 20223.67003.69003.46003.47003.47006,542,000
Jun 08, 20223.77003.89003.67003.67003.67006,114,080
Jun 07, 20223.73003.82003.71003.80003.80004,665,770
Jun 06, 20223.82003.89003.75003.76003.76004,335,440
Jun 03, 20223.81003.89003.70003.77003.77005,151,600
Jun 02, 20223.75003.93003.70003.86003.86005,003,630
Jun 01, 20223.92003.95003.75003.75003.75005,629,070
May 31, 20223.93004.06003.81003.92003.92005,913,240
May 27, 20224.00004.05003.60003.89003.89006,727,490
May 26, 20223.90004.14003.87003.96003.96005,509,300
May 25, 20223.80003.99003.78003.91003.91005,319,890
May 24, 20223.94004.00003.72003.83003.83006,117,000
May 23, 20224.17004.20003.96004.01004.01005,899,040
May 20, 20224.40004.48004.05004.16004.16007,222,530
May 19, 20224.10004.42004.02004.39004.39009,116,660
May 18, 20224.33004.48004.07004.13004.13009,038,390
May 17, 20224.43004.86004.20004.37004.370013,738,110
May 16, 20224.28004.83004.10004.65004.650021,500,920
May 13, 20223.95004.07003.79003.84003.840010,478,190
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...