SNDL Inc. (CSE:SNDL)
Canada · Delayed Price · Currency is CAD 1.960
+0.050 (2.62%)
Apr 10, 2026, 2:11 PM EST
CSE:SNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.91 | 1.99 | 1.90 | 1.99 | 1.99 | 4.19% | 8,310 |
| Apr 9, 2026 | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | 9,255 |
| Apr 8, 2026 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | 4.44% | 1,832 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 2,621 |
| Apr 6, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 10,992 |
| Apr 2, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 2.70% | 14,885 |
| Apr 1, 2026 | 1.87 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 11,114 |
| Mar 31, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 3.91% | 5,169 |
| Mar 30, 2026 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 26,925 |
| Mar 27, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -2.69% | 5,194 |
| Mar 26, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 12,861 |
| Mar 25, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | 1.08% | 6,283 |
| Mar 24, 2026 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | -1.59% | 10,351 |
| Mar 23, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 3.85% | 3,575 |
| Mar 20, 2026 | 1.87 | 1.88 | 1.79 | 1.82 | 1.82 | -3.70% | 23,833 |
| Mar 19, 2026 | 1.85 | 1.95 | 1.83 | 1.89 | 1.89 | -0.53% | 7,830 |
| Mar 18, 2026 | 1.98 | 2.00 | 1.89 | 1.90 | 1.90 | -4.04% | 15,288 |
| Mar 17, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 5,735 |
| Mar 16, 2026 | 2.06 | 2.08 | 1.88 | 1.97 | 1.97 | -5.29% | 13,120 |
| Mar 13, 2026 | 2.15 | 2.25 | 2.08 | 2.08 | 2.08 | -3.26% | 2,155 |
| Mar 12, 2026 | 2.20 | 2.25 | 2.14 | 2.15 | 2.15 | - | 24,540 |
| Mar 11, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 0.47% | 9,309 |
| Mar 10, 2026 | 2.10 | 2.19 | 2.10 | 2.14 | 2.14 | 1.90% | 34,447 |
| Mar 9, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 1.94% | 13,643 |
| Mar 6, 2026 | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | - | 5,773 |
| Mar 5, 2026 | 2.11 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 29,556 |
| Mar 4, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 1.44% | 16,190 |
| Mar 3, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | -0.48% | 9,948 |
| Mar 2, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | - | 5,267 |
| Feb 27, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -3.23% | 19,167 |
| Feb 26, 2026 | 2.07 | 2.17 | 2.07 | 2.17 | 2.17 | 2.36% | 13,067 |
| Feb 25, 2026 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | -0.93% | 27,300 |
| Feb 24, 2026 | 2.05 | 2.14 | 2.04 | 2.14 | 2.14 | 8.63% | 14,763 |
| Feb 23, 2026 | 2.09 | 2.09 | 1.97 | 1.97 | 1.97 | -7.94% | 44,853 |
| Feb 20, 2026 | 2.06 | 2.18 | 2.06 | 2.14 | 2.14 | 3.88% | 7,570 |
| Feb 19, 2026 | 2.02 | 2.11 | 2.02 | 2.06 | 2.06 | -0.48% | 10,387 |
| Feb 18, 2026 | 2.01 | 2.11 | 2.01 | 2.07 | 2.07 | 0.98% | 17,400 |
| Feb 17, 2026 | 2.06 | 2.08 | 2.05 | 2.05 | 2.05 | -0.49% | 14,311 |
| Feb 13, 2026 | 1.99 | 2.11 | 1.99 | 2.06 | 2.06 | 0.49% | 27,454 |
| Feb 12, 2026 | 2.04 | 2.06 | 2.00 | 2.05 | 2.05 | 0.49% | 40,020 |
| Feb 11, 2026 | 2.05 | 2.05 | 2.00 | 2.04 | 2.04 | -0.49% | 16,347 |
| Feb 10, 2026 | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 5,785 |
| Feb 9, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | - | 21,621 |
| Feb 6, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 2.00% | 11,969 |
| Feb 5, 2026 | 2.06 | 2.07 | 2.00 | 2.00 | 2.00 | -5.21% | 16,752 |
| Feb 4, 2026 | 2.12 | 2.15 | 2.04 | 2.11 | 2.11 | -2.31% | 27,454 |
| Feb 3, 2026 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 3.35% | 24,603 |
| Feb 2, 2026 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | - | 9,989 |
| Jan 30, 2026 | 2.10 | 2.13 | 2.07 | 2.09 | 2.09 | -0.48% | 39,375 |
| Jan 29, 2026 | 2.12 | 2.13 | 2.08 | 2.10 | 2.10 | -3.23% | 18,691 |