SNDL Inc. (CSE:SNDL)
Canada
· Delayed Price · Currency is CAD 1.670
-0.030 (-1.76%)
Jun 27, 2025, 4:00 PM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | - | -1.76% | 2,165 |
| Jun 26, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | - | 1.19% | 2,683 |
| Jun 25, 2025 | 1.68 | 1.71 | 1.68 | 1.68 | - | -0.59% | 2,186 |
| Jun 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -1.17% | 2,232 |
| Jun 20, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | - | -5.00% | 3,002 |
| Jun 18, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | - | 2.86% | 28,716 |
| Jun 17, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | - | -3.31% | 883 |
| Jun 16, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | - | 2.84% | 4,920 |
| Jun 13, 2025 | 1.78 | 1.85 | 1.75 | 1.76 | - | -3.30% | 17,609 |
| Jun 12, 2025 | 1.77 | 1.83 | 1.77 | 1.82 | - | 1.11% | 6,330 |
| Jun 11, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | - | 0.56% | 5,175 |
| Jun 10, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | - | -0.56% | 2,667 |
| Jun 9, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | - | - | 6,167 |
| Jun 6, 2025 | 1.80 | 1.83 | 1.77 | 1.80 | - | 2.27% | 5,456 |
| Jun 5, 2025 | 1.73 | 1.78 | 1.73 | 1.76 | - | - | 16,927 |
| Jun 4, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | - | - | 3,913 |
| Jun 3, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | - | - | 2,811 |
| Jun 2, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | - | 2.33% | 2,851 |
| May 30, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | - | -3.37% | 3,583 |
| May 29, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | - | -1.11% | 1,554 |
| May 28, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | - | 1.12% | 2,414 |
| May 27, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | - | -2.73% | 451 |
| May 26, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | - | 3.39% | 1,131 |
| May 23, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | - | -2.75% | 536 |
| May 22, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | - | 0.55% | 2,145 |
| May 21, 2025 | 1.84 | 1.88 | 1.81 | 1.81 | - | -0.55% | 3,229 |
| May 20, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | - | -2.67% | 4,332 |
| May 16, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | - | 5.06% | 6,016 |
| May 15, 2025 | 1.76 | 1.78 | 1.73 | 1.78 | - | -0.56% | 10,645 |
| May 14, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | - | -1.65% | 2,180 |
| May 13, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | - | -2.15% | 11,254 |
| May 12, 2025 | 1.82 | 1.88 | 1.81 | 1.86 | - | 3.33% | 17,637 |
| May 9, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | - | -0.55% | 10,640 |
| May 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 2.26% | 338 |
| May 7, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | - | - | 2,000 |
| May 6, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | - | -4.32% | 5,240 |
| May 5, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | -3.65% | 650 |
| May 2, 2025 | 1.88 | 1.92 | 1.86 | 1.92 | - | -1.54% | 38,965 |
| May 1, 2025 | 1.96 | 1.97 | 1.91 | 1.95 | - | -6.25% | 5,732 |
| Apr 30, 2025 | 2.07 | 2.08 | 2.03 | 2.08 | - | -0.48% | 2,272 |
| Apr 29, 2025 | 2.01 | 2.09 | 2.01 | 2.09 | - | 2.96% | 6,525 |
| Apr 28, 2025 | 2.15 | 2.15 | 1.98 | 2.03 | - | -1.93% | 11,663 |
| Apr 25, 2025 | 2.02 | 2.10 | 2.02 | 2.07 | - | -0.48% | 7,684 |
| Apr 24, 2025 | 1.95 | 2.08 | 1.95 | 2.08 | - | 7.22% | 4,228 |
| Apr 23, 2025 | 1.96 | 1.99 | 1.94 | 1.94 | - | 2.11% | 1,976 |
| Apr 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4.40% | 857 |
| Apr 21, 2025 | 1.01 | 1.82 | 1.01 | 1.82 | - | 0.55% | 1,500 |
| Apr 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -1.09% | 480 |
| Apr 16, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | - | 1.67% | 4,457 |
| Apr 15, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | - | - | 1,366 |