SNDL Inc. (CSE:SNDL)
Canada · Delayed Price · Currency is CAD 1.720
+0.040 (2.38%)
At close: Aug 7, 2026
CSE:SNDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.38% | 20,665 |
| Aug 6, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 45,850 |
| Aug 5, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -1.73% | 17,671 |
| Aug 4, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 4,959 |
| Jul 31, 2026 | 1.71 | 1.75 | 1.69 | 1.69 | 1.69 | -3.98% | 65,499 |
| Jul 30, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 26,703 |
| Jul 29, 2026 | 1.68 | 1.72 | 1.63 | 1.70 | 1.70 | -2.86% | 15,572 |
| Jul 28, 2026 | 1.83 | 1.83 | 1.71 | 1.75 | 1.75 | -7.41% | 40,503 |
| Jul 27, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 6.18% | 20,704 |
| Jul 24, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 15,203 |
| Jul 23, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 6,112 |
| Jul 22, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -3.28% | 32,642 |
| Jul 21, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 5,735 |
| Jul 20, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 0.55% | 14,952 |
| Jul 17, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -1.09% | 13,093 |
| Jul 16, 2026 | 1.81 | 1.84 | 1.76 | 1.83 | 1.83 | 1.10% | 19,199 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 5,469 |
| Jul 14, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 32,530 |
| Jul 13, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 0.54% | 3,108 |
| Jul 10, 2026 | 1.87 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 56,192 |
| Jul 9, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 54,251 |
| Jul 8, 2026 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 1.09% | 32,685 |
| Jul 7, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -4.17% | 23,971 |
| Jul 6, 2026 | 1.99 | 1.99 | 1.84 | 1.92 | 1.92 | -4.00% | 102,268 |
| Jul 3, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 1.52% | 53,195 |
| Jul 2, 2026 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 3.14% | 19,435 |
| Jun 30, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -4.02% | 24,179 |
| Jun 29, 2026 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | 0.51% | 19,091 |
| Jun 26, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | 4.21% | 104,462 |
| Jun 25, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -6.40% | 171,033 |
| Jun 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.00% | 4,575 |
| Jun 23, 2026 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 1.01% | 3,686 |
| Jun 22, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -1.00% | 13,189 |
| Jun 19, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 7,256 |
| Jun 18, 2026 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 2,390 |
| Jun 17, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | 916 |
| Jun 16, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | - | 45,166 |
| Jun 15, 2026 | 2.00 | 2.02 | 1.90 | 2.00 | 2.00 | - | 18,083 |
| Jun 12, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 15,641 |
| Jun 11, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | - | 28,872 |
| Jun 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,196 |
| Jun 9, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 1.00% | 1,785 |
| Jun 8, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 0.50% | 8,792 |
| Jun 5, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 9,729 |
| Jun 4, 2026 | 1.95 | 2.04 | 1.91 | 2.01 | 2.01 | 2.03% | 6,575 |
| Jun 3, 2026 | 1.95 | 2.03 | 1.95 | 1.97 | 1.97 | -0.51% | 17,891 |
| Jun 2, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.98% | 7,049 |
| Jun 1, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | - | 4,227 |
| May 29, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | -1.46% | 14,670 |
| May 28, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 3.02% | 6,558 |