SNDL Inc. (CSE:SNDL)
Canada · Delayed Price · Currency is CAD 3.450
-0.100 (-2.82%)
Sep 19, 2025, 3:39 PM EDT
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -2.01% | 4,873 |
| Aug 18, 2025 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 6.43% | 12,994 |
| Aug 15, 2025 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -3.11% | 7,312 |
| Aug 14, 2025 | 2.89 | 3.00 | 2.84 | 2.89 | 2.89 | -2.03% | 19,847 |
| Aug 13, 2025 | 2.85 | 2.98 | 2.81 | 2.95 | 2.95 | 5.36% | 30,747 |
| Aug 12, 2025 | 2.81 | 2.93 | 2.70 | 2.80 | 2.80 | 1.82% | 20,196 |
| Aug 11, 2025 | 2.47 | 2.78 | 2.47 | 2.75 | 2.75 | 18.03% | 211,707 |
| Aug 8, 2025 | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | 1.75% | 18,611 |
| Aug 7, 2025 | 2.31 | 2.31 | 2.06 | 2.29 | 2.29 | -1.29% | 131,695 |
| Aug 6, 2025 | 2.31 | 2.40 | 2.27 | 2.32 | 2.32 | 0.43% | 15,276 |
| Aug 5, 2025 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | 1.76% | 6,183 |
| Aug 1, 2025 | 2.38 | 2.38 | 2.20 | 2.27 | 2.27 | -5.02% | 45,536 |
| Jul 31, 2025 | 2.39 | 2.54 | 2.35 | 2.39 | 2.39 | 20.10% | 56,404 |
| Jul 30, 2025 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 17,521 |
| Jul 29, 2025 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -2.91% | 9,770 |
| Jul 28, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 1,670 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 0.49% | 1,003 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -4.63% | 10,186 |
| Jul 23, 2025 | 2.21 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 6,474 |
| Jul 22, 2025 | 2.15 | 2.28 | 2.15 | 2.22 | 2.22 | 1.83% | 6,983 |
| Jul 21, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 2.35% | 3,436 |
| Jul 18, 2025 | 2.26 | 2.26 | 2.13 | 2.13 | 2.13 | -1.84% | 11,614 |
| Jul 17, 2025 | 2.05 | 2.19 | 2.05 | 2.17 | 2.17 | 5.85% | 6,540 |
| Jul 16, 2025 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | -3.30% | 10,072 |
| Jul 15, 2025 | 2.17 | 2.17 | 2.05 | 2.12 | 2.12 | -1.85% | 6,327 |
| Jul 14, 2025 | 2.00 | 2.22 | 2.00 | 2.16 | 2.16 | 13.68% | 43,740 |
| Jul 11, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | -2.06% | 4,747 |
| Jul 10, 2025 | 1.83 | 1.99 | 1.83 | 1.94 | 1.94 | - | 23,836 |