SNDL Inc. (CSE:SNDL)
Canada · Delayed Price · Currency is CAD 1.960
-0.020 (-1.01%)
Jun 3, 2026, 10:21 AM EST
CSE:SNDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.99 | 2.03 | 1.99 | 1.99 | 1.99 | 0.51% | 3,050 |
| May 26, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.49% | 8,504 |
| May 25, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 0.50% | 1,152 |
| May 22, 2026 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | -0.99% | 2,777 |
| May 21, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 3.06% | 6,233 |
| May 20, 2026 | 1.93 | 1.98 | 1.92 | 1.96 | 1.96 | 4.26% | 22,841 |
| May 19, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | -3.09% | 18,412 |
| May 15, 2026 | 2.00 | 2.02 | 1.94 | 1.94 | 1.94 | -1.52% | 15,833 |
| May 14, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 3.14% | 11,361 |
| May 13, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | - | 8,935 |
| May 12, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 11,271 |
| May 11, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | -1.52% | 8,485 |
| May 8, 2026 | 1.95 | 1.98 | 1.89 | 1.98 | 1.98 | 1.02% | 11,137 |
| May 7, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 25,116 |
| May 6, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 61,923 |
| May 5, 2026 | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | 1.04% | 22,469 |
| May 4, 2026 | 1.89 | 2.00 | 1.89 | 1.92 | 1.92 | - | 5,027 |
| May 1, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 4.35% | 5,313 |
| Apr 30, 2026 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 2.22% | 12,355 |
| Apr 29, 2026 | 1.89 | 1.90 | 1.79 | 1.80 | 1.80 | -10.00% | 111,114 |
| Apr 28, 2026 | 2.05 | 2.08 | 2.00 | 2.00 | 2.00 | -4.31% | 34,219 |
| Apr 27, 2026 | 2.08 | 2.09 | 2.05 | 2.09 | 2.09 | - | 20,766 |
| Apr 24, 2026 | 2.09 | 2.12 | 2.05 | 2.09 | 2.09 | -1.42% | 15,099 |
| Apr 23, 2026 | 2.50 | 2.50 | 2.10 | 2.12 | 2.12 | -7.02% | 70,332 |
| Apr 22, 2026 | 2.08 | 2.41 | 2.06 | 2.28 | 2.28 | 11.22% | 75,704 |
| Apr 21, 2026 | 2.11 | 2.13 | 2.05 | 2.05 | 2.05 | -2.84% | 4,444 |
| Apr 20, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | 1.93% | 11,704 |
| Apr 17, 2026 | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | -0.96% | 65,700 |
| Apr 16, 2026 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -0.48% | 20,365 |
| Apr 15, 2026 | 1.98 | 2.11 | 1.98 | 2.10 | 2.10 | 5.00% | 49,255 |
| Apr 14, 2026 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | 5.82% | 53,046 |
| Apr 13, 2026 | 1.92 | 1.98 | 1.88 | 1.89 | 1.89 | -5.03% | 4,434 |
| Apr 10, 2026 | 1.91 | 1.99 | 1.90 | 1.99 | 1.99 | 4.19% | 8,310 |
| Apr 9, 2026 | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | 9,255 |
| Apr 8, 2026 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | 4.44% | 1,832 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 2,621 |
| Apr 6, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 10,992 |
| Apr 2, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 2.70% | 14,885 |
| Apr 1, 2026 | 1.87 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 11,114 |
| Mar 31, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 3.91% | 5,169 |
| Mar 30, 2026 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 26,925 |
| Mar 27, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -2.69% | 5,194 |
| Mar 26, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 12,861 |
| Mar 25, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | 1.08% | 6,283 |
| Mar 24, 2026 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | -1.59% | 10,351 |
| Mar 23, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 3.85% | 3,575 |