SNDL Inc. (CSE:SNDL)
Canada · Delayed Price · Currency is CAD 3.050
-0.120 (-3.79%)
Oct 28, 2025, 1:27 PM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | -1.64% | 5,515 |
| Oct 29, 2025 | 3.06 | 3.13 | 3.04 | 3.05 | 3.05 | - | 6,653 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -3.79% | 4,361 |
| Oct 27, 2025 | 3.13 | 3.17 | 3.07 | 3.17 | 3.17 | 0.63% | 11,460 |
| Oct 24, 2025 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | 0.32% | 18,440 |
| Oct 23, 2025 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 2.61% | 8,343 |
| Oct 22, 2025 | 3.10 | 3.15 | 3.03 | 3.06 | 3.06 | -2.24% | 2,397 |
| Oct 21, 2025 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | -5.15% | 32,957 |
| Oct 20, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | 0.92% | 10,660 |
| Oct 17, 2025 | 3.26 | 3.31 | 3.25 | 3.27 | 3.27 | -2.68% | 4,679 |
| Oct 16, 2025 | 3.47 | 3.52 | 3.36 | 3.36 | 3.36 | -6.67% | 25,489 |
| Oct 15, 2025 | 3.44 | 3.60 | 3.39 | 3.60 | 3.60 | 5.26% | 2,966 |
| Oct 14, 2025 | 3.44 | 3.45 | 3.33 | 3.42 | 3.42 | -2.29% | 17,076 |
| Oct 10, 2025 | 3.97 | 3.97 | 3.50 | 3.50 | 3.50 | -11.39% | 25,432 |
| Oct 9, 2025 | 3.79 | 4.03 | 3.79 | 3.95 | 3.95 | 7.34% | 17,551 |
| Oct 8, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 14,307 |
| Oct 7, 2025 | 3.54 | 3.78 | 3.54 | 3.70 | 3.70 | 3.35% | 6,044 |
| Oct 6, 2025 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | -0.28% | 4,681 |
| Oct 3, 2025 | 3.49 | 3.65 | 3.49 | 3.59 | 3.59 | 2.28% | 5,166 |
| Oct 2, 2025 | 3.53 | 3.60 | 3.49 | 3.51 | 3.51 | -1.13% | 10,075 |
| Oct 1, 2025 | 3.67 | 3.67 | 3.48 | 3.55 | 3.55 | -3.53% | 12,306 |
| Sep 30, 2025 | 3.75 | 3.80 | 3.66 | 3.68 | 3.68 | -3.16% | 10,717 |
| Sep 29, 2025 | 3.46 | 3.87 | 3.46 | 3.80 | 3.80 | 17.65% | 69,442 |
| Sep 26, 2025 | 3.39 | 3.39 | 3.23 | 3.23 | 3.23 | -4.72% | 4,790 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -3.97% | 1,530 |
| Sep 24, 2025 | 3.42 | 3.55 | 3.42 | 3.53 | 3.53 | 2.62% | 4,518 |
| Sep 23, 2025 | 3.36 | 3.56 | 3.36 | 3.44 | 3.44 | 0.88% | 12,979 |
| Sep 22, 2025 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | -1.16% | 2,607 |
| Sep 19, 2025 | 3.52 | 3.58 | 3.45 | 3.45 | 3.45 | -2.82% | 18,793 |
| Sep 18, 2025 | 3.50 | 3.57 | 3.48 | 3.55 | 3.55 | 2.60% | 16,338 |
| Sep 17, 2025 | 3.41 | 3.53 | 3.41 | 3.46 | 3.46 | 0.87% | 53,696 |
| Sep 16, 2025 | 3.42 | 3.45 | 3.38 | 3.43 | 3.43 | - | 6,392 |
| Sep 15, 2025 | 3.27 | 3.44 | 3.27 | 3.43 | 3.43 | 3.31% | 10,665 |
| Sep 12, 2025 | 3.37 | 3.40 | 3.30 | 3.32 | 3.32 | 0.30% | 6,608 |
| Sep 11, 2025 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 1.53% | 10,461 |
| Sep 10, 2025 | 3.32 | 3.34 | 3.25 | 3.26 | 3.26 | -2.98% | 7,199 |
| Sep 9, 2025 | 3.27 | 3.36 | 3.25 | 3.36 | 3.36 | 1.20% | 9,101 |
| Sep 8, 2025 | 3.41 | 3.44 | 3.32 | 3.32 | 3.32 | -3.49% | 5,526 |
| Sep 5, 2025 | 3.31 | 3.45 | 3.31 | 3.44 | 3.44 | 2.99% | 7,184 |
| Sep 4, 2025 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -4.02% | 9,134 |
| Sep 3, 2025 | 3.59 | 3.60 | 3.43 | 3.48 | 3.48 | 1.75% | 32,701 |
| Sep 2, 2025 | 3.56 | 3.56 | 3.40 | 3.42 | 3.42 | -6.81% | 115,418 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.57 | 3.67 | 3.67 | -1.61% | 64,037 |
| Aug 28, 2025 | 3.47 | 3.74 | 3.47 | 3.73 | 3.73 | 5.67% | 49,919 |
| Aug 27, 2025 | 3.39 | 3.53 | 3.38 | 3.53 | 3.53 | 3.22% | 73,822 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.32 | 3.42 | 3.42 | 2.70% | 12,637 |
| Aug 25, 2025 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | 7.07% | 19,099 |
| Aug 22, 2025 | 3.14 | 3.15 | 3.08 | 3.11 | 3.11 | -0.32% | 3,224 |
| Aug 21, 2025 | 3.08 | 3.16 | 3.07 | 3.12 | 3.12 | 1.30% | 16,182 |
| Aug 20, 2025 | 2.87 | 3.10 | 2.87 | 3.08 | 3.08 | 5.48% | 33,298 |