• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    SNDL Inc. - Common Shares (NQ:SNDL)

    1.475 +0.055 (+3.87%)
    Streaming Delayed Price Updated: 1:12 PM EDT, Apr 24, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 23, 2025 1.410 1.440 1.395 1.420 1,027,990 +0.03(+2.16%)
    Apr 22, 2025 1.360 1.420 1.360 1.390 1,022,798 +0.03(+2.21%)
    Apr 21, 2025 1.390 1.400 1.340 1.360 1,280,735 -0.04(-2.86%)
    Apr 17, 2025 1.360 1.400 1.340 1.400 1,050,204 +0.05(+3.70%)
    Apr 16, 2025 1.315 1.390 1.310 1.350 1,165,527 +0.02(+1.50%)
    Apr 15, 2025 1.320 1.350 1.310 1.330 947,587 +0.00(+0.00%)
    Apr 14, 2025 1.360 1.377 1.300 1.330 1,518,439 -0.03(-2.21%)
    Apr 11, 2025 1.360 1.409 1.330 1.360 939,645 -0.01(-0.73%)
    Apr 10, 2025 1.390 1.400 1.330 1.370 904,797 -0.02(-1.44%)
    Apr 09, 2025 1.270 1.410 1.270 1.390 2,098,180 +0.12(+9.45%)
    Apr 08, 2025 1.350 1.370 1.260 1.270 2,071,043 -0.06(-4.51%)
    Apr 07, 2025 1.310 1.376 1.262 1.330 2,176,099 -0.04(-2.92%)
    Apr 04, 2025 1.380 1.380 1.322 1.370 2,616,066 -0.05(-3.52%)
    Apr 03, 2025 1.400 1.445 1.380 1.420 1,368,333 -0.02(-1.39%)
    Apr 02, 2025 1.440 1.450 1.410 1.440 905,167 +0.00(+0.00%)
    Apr 01, 2025 1.410 1.455 1.400 1.440 906,066 +0.03(+2.13%)
    Mar 31, 2025 1.430 1.439 1.370 1.410 1,384,065 -0.04(-2.76%)
    Mar 28, 2025 1.490 1.500 1.430 1.450 1,527,355 -0.05(-3.33%)
    Mar 27, 2025 1.480 1.510 1.440 1.500 3,368,037 +0.01(+0.67%)
    Mar 26, 2025 1.540 1.549 1.480 1.490 1,670,230 -0.05(-3.25%)
    Mar 25, 2025 1.580 1.593 1.530 1.540 949,993 -0.05(-3.14%)
    Mar 24, 2025 1.590 1.610 1.580 1.590 848,335 +0.01(+0.63%)
    Mar 21, 2025 1.560 1.620 1.545 1.580 1,289,704 +0.01(+0.64%)
    Mar 20, 2025 1.560 1.600 1.540 1.570 1,124,927 +0.00(+0.00%)
    Mar 19, 2025 1.610 1.630 1.550 1.570 1,915,981 -0.03(-1.88%)
    Mar 18, 2025 1.570 1.640 1.570 1.600 2,101,004 +0.05(+3.23%)
    Mar 17, 2025 1.520 1.580 1.510 1.550 1,850,442 +0.04(+2.65%)
    Mar 14, 2025 1.500 1.530 1.480 1.510 1,079,542 +0.03(+2.03%)
    Mar 13, 2025 1.540 1.550 1.480 1.480 977,907 -0.06(-3.90%)
    Mar 12, 2025 1.510 1.550 1.510 1.540 1,174,594 +0.03(+1.99%)
    Mar 11, 2025 1.500 1.530 1.482 1.510 1,478,890 +0.00(+0.00%)
    Mar 10, 2025 1.530 1.550 1.490 1.510 2,359,682 -0.05(-3.21%)
    Mar 07, 2025 1.570 1.580 1.540 1.560 1,344,727 -0.01(-0.64%)
    Mar 06, 2025 1.600 1.620 1.550 1.570 1,261,484 -0.05(-3.09%)
    Mar 05, 2025 1.590 1.645 1.560 1.620 1,826,856 +0.05(+3.18%)
    Mar 04, 2025 1.560 1.610 1.500 1.570 2,725,309 +0.01(+0.64%)
    Mar 03, 2025 1.620 1.650 1.550 1.560 3,204,099 -0.05(-3.11%)
    Feb 28, 2025 1.610 1.620 1.580 1.610 1,420,672 +0.00(+0.00%)
    Feb 27, 2025 1.630 1.650 1.610 1.610 1,464,191 -0.02(-1.23%)
    Feb 26, 2025 1.620 1.660 1.620 1.630 777,609 +0.01(+0.62%)
    Feb 25, 2025 1.660 1.670 1.610 1.620 1,725,075 -0.05(-2.99%)
    Feb 24, 2025 1.750 1.755 1.660 1.670 1,895,482 -0.10(-5.65%)
    Feb 21, 2025 1.770 1.790 1.730 1.770 3,108,588 +0.01(+0.57%)
    Feb 20, 2025 1.770 1.780 1.720 1.760 1,131,333 -0.01(-0.56%)
    Feb 19, 2025 1.800 1.815 1.760 1.770 1,721,918 -0.03(-1.67%)
    Feb 18, 2025 1.850 1.860 1.790 1.800 1,810,139 -0.06(-3.23%)
    Feb 14, 2025 1.860 1.914 1.840 1.860 1,551,372 +0.00(+0.00%)
    Feb 13, 2025 1.830 1.910 1.825 1.860 2,274,709 +0.04(+2.20%)
    Feb 12, 2025 1.800 1.860 1.790 1.820 1,888,088 +0.01(+0.55%)
    Feb 11, 2025 1.860 1.869 1.800 1.810 1,718,673 -0.04(-2.16%)
    Feb 10, 2025 1.840 1.880 1.830 1.850 1,960,172 -0.01(-0.54%)
    Feb 07, 2025 1.900 1.925 1.840 1.860 2,707,169 -0.07(-3.63%)
    Feb 06, 2025 1.870 1.980 1.870 1.930 3,569,790 +0.07(+3.76%)
    Feb 05, 2025 1.760 1.950 1.751 1.860 6,078,612 +0.11(+6.29%)
    Feb 04, 2025 1.680 1.780 1.675 1.750 2,784,929 +0.09(+5.42%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.