SNDL Inc. (CSE:SNDL)
Canada · Delayed Price · Currency is CAD 1.740
-0.020 (-1.14%)
At close: Oct 9, 2026
CSE:SNDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.74 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 82,692 |
| Aug 17, 2026 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 3.45% | 26,865 |
| Aug 14, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -3.33% | 14,233 |
| Aug 13, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 1.69% | 76,080 |
| Aug 12, 2026 | 1.75 | 1.84 | 1.74 | 1.77 | 1.77 | 0.57% | 81,888 |
| Aug 11, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | 2.33% | 4,408 |
| Aug 10, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | - | 6,367 |
| 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 |