SNDL Inc. (CSE:SNDL)
Canada · Delayed Price · Currency is CAD 1.760
-0.080 (-4.35%)
Oct 30, 2026, 2:54 PM EDT
CSE:SNDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -4.35% | 6,200 |
| Oct 29, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 36,728 |
| Oct 28, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 2.23% | 11,373 |
| Oct 27, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | 2.29% | 14,339 |
| Oct 26, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.78% | 10,444 |
| Oct 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 3,050 |
| Oct 22, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 4,170 |
| Oct 21, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.12% | 9,600 |
| Oct 20, 2026 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 1.70% | 17,681 |
| Oct 19, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -4.86% | 44,129 |
| Oct 16, 2026 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 9.47% | 51,285 |
| Oct 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.32% | 11,967 |
| Oct 14, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -2.99% | 17,044 |
| Oct 13, 2026 | 1.69 | 1.70 | 1.60 | 1.67 | 1.67 | -4.02% | 42,032 |
| Oct 9, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 17,800 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.22% | 56,032 |
| Oct 7, 2026 | 1.77 | 1.80 | 1.72 | 1.80 | 1.80 | 1.69% | 1,482 |
| Oct 6, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | - | 51,655 |
| Oct 5, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -1.12% | 11,729 |
| Oct 2, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 1.13% | 18,831 |
| Oct 1, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -4.84% | 10,759 |
| Sep 30, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -4.12% | 41,808 |
| Sep 29, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.02% | 20,866 |
| Sep 28, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | - | 2,389 |
| Sep 25, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 1,390 |
| Sep 24, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 6,555 |
| Sep 23, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -3.50% | 1,500 |
| Sep 22, 2026 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | 4.17% | 41,916 |
| Sep 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 143 |
| Sep 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | 2,002 |
| Sep 16, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 3.72% | 74,107 |
| Sep 15, 2026 | 1.86 | 1.95 | 1.86 | 1.88 | 1.88 | - | 14,702 |
| Sep 14, 2026 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 3,057 |
| Sep 11, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 2,585 |
| Sep 10, 2026 | 1.86 | 1.98 | 1.86 | 1.86 | 1.86 | -4.62% | 58,444 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -2.01% | 14,454 |
| Sep 8, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | - | 11,189 |
| Sep 4, 2026 | 1.91 | 1.99 | 1.90 | 1.99 | 1.99 | 2.05% | 10,442 |
| Sep 3, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 21,031 |
| Sep 2, 2026 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 2.11% | 40,008 |
| Sep 1, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 29,307 |
| Aug 31, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 2.16% | 31,052 |
| Aug 28, 2026 | 1.84 | 1.93 | 1.84 | 1.85 | 1.85 | -1.60% | 6,173 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 6,689 |
| Aug 26, 2026 | 1.94 | 1.94 | 1.87 | 1.92 | 1.92 | 1.05% | 13,701 |
| Aug 25, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 4,037 |
| Aug 24, 2026 | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 20,691 |
| Aug 21, 2026 | 1.85 | 1.93 | 1.84 | 1.92 | 1.92 | 3.23% | 112,747 |
| Aug 20, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | -1.06% | 32,054 |
| Aug 19, 2026 | 1.70 | 1.88 | 1.70 | 1.88 | 1.88 | 8.67% | 31,613 |