SNDL Inc. (CSE:SNDL)
Canada
· Delayed Price · Currency is CAD 2.450
+0.010 (0.41%)
At close: Dec 4, 2025
SNDL Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.40 | 2.48 | 2.40 | 2.45 | 2.45 | 0.41% | 4,602 |
| Dec 3, 2025 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 2.09% | 3,251 |
| Dec 2, 2025 | 2.38 | 2.42 | 2.38 | 2.39 | 2.39 | 4.37% | 9,549 |
| Dec 1, 2025 | 2.38 | 2.39 | 2.29 | 2.29 | 2.29 | -2.55% | 17,473 |
| Nov 28, 2025 | 2.39 | 2.47 | 2.35 | 2.35 | 2.35 | 4.91% | 5,317 |
| Nov 27, 2025 | 2.35 | 2.36 | 2.24 | 2.24 | 2.24 | -8.94% | 4,782 |
| Nov 26, 2025 | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | - | 1,304 |
| Nov 25, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.99% | 2,564 |
| Nov 24, 2025 | 2.30 | 2.53 | 2.30 | 2.51 | 2.51 | 11.06% | 10,788 |
| Nov 21, 2025 | 2.25 | 2.35 | 2.21 | 2.26 | 2.26 | 0.44% | 9,637 |
| Nov 20, 2025 | 2.24 | 2.32 | 2.24 | 2.25 | 2.25 | -0.88% | 19,467 |
| Nov 19, 2025 | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | -1.73% | 15,782 |
| Nov 18, 2025 | 2.30 | 2.31 | 2.27 | 2.31 | 2.31 | -1.28% | 3,023 |
| Nov 17, 2025 | 2.36 | 2.36 | 2.32 | 2.34 | 2.34 | -0.43% | 4,540 |
| Nov 14, 2025 | 2.30 | 2.43 | 2.30 | 2.35 | 2.35 | -1.26% | 3,999 |
| Nov 13, 2025 | 2.44 | 2.44 | 2.37 | 2.38 | 2.38 | -4.03% | 7,419 |
| Nov 12, 2025 | 2.57 | 2.57 | 2.48 | 2.48 | 2.48 | -4.98% | 5,871 |
| Nov 10, 2025 | 2.46 | 2.73 | 2.46 | 2.61 | 2.61 | 6.53% | 9,279 |
| Nov 7, 2025 | 2.41 | 2.47 | 2.40 | 2.45 | 2.45 | -2.00% | 7,746 |
| Nov 6, 2025 | 2.55 | 2.56 | 2.48 | 2.50 | 2.50 | -4.21% | 16,551 |
| Nov 5, 2025 | 2.66 | 2.67 | 2.60 | 2.61 | 2.61 | -1.14% | 29,996 |
| Nov 4, 2025 | 2.75 | 2.79 | 2.60 | 2.64 | 2.64 | -14.56% | 29,189 |
| Nov 3, 2025 | 3.13 | 3.13 | 3.00 | 3.09 | 3.09 | 2.66% | 22,016 |
| Oct 31, 2025 | 3.06 | 3.07 | 3.00 | 3.01 | 3.01 | 0.33% | 11,416 |
| Oct 30, 2025 | 3.02 | 3.06 | 3.00 | 3.00 | 3.00 | -1.64% | 5,515 |
| Oct 29, 2025 | 3.06 | 3.13 | 3.04 | 3.05 | 3.05 | - | 6,653 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -3.79% | 4,361 |
| Oct 27, 2025 | 3.13 | 3.17 | 3.07 | 3.17 | 3.17 | 0.63% | 11,460 |
| Oct 24, 2025 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | 0.32% | 18,440 |
| Oct 23, 2025 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 2.61% | 8,343 |
| Oct 22, 2025 | 3.10 | 3.15 | 3.03 | 3.06 | 3.06 | -2.24% | 2,397 |
| Oct 21, 2025 | 3.27 | 3.27 | 3.13 | 3.13 | 3.13 | -5.15% | 32,957 |
| Oct 20, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | 0.92% | 10,660 |
| Oct 17, 2025 | 3.26 | 3.31 | 3.25 | 3.27 | 3.27 | -2.68% | 4,679 |
| Oct 16, 2025 | 3.47 | 3.52 | 3.36 | 3.36 | 3.36 | -6.67% | 25,489 |
| Oct 15, 2025 | 3.44 | 3.60 | 3.39 | 3.60 | 3.60 | 5.26% | 2,966 |
| Oct 14, 2025 | 3.44 | 3.45 | 3.33 | 3.42 | 3.42 | -2.29% | 17,076 |
| Oct 10, 2025 | 3.97 | 3.97 | 3.50 | 3.50 | 3.50 | -11.39% | 25,432 |
| Oct 9, 2025 | 3.79 | 4.03 | 3.79 | 3.95 | 3.95 | 7.34% | 17,551 |
| Oct 8, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 14,307 |
| Oct 7, 2025 | 3.54 | 3.78 | 3.54 | 3.70 | 3.70 | 3.35% | 6,044 |
| Oct 6, 2025 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | -0.28% | 4,681 |
| Oct 3, 2025 | 3.49 | 3.65 | 3.49 | 3.59 | 3.59 | 2.28% | 5,166 |
| Oct 2, 2025 | 3.53 | 3.60 | 3.49 | 3.51 | 3.51 | -1.13% | 10,075 |
| Oct 1, 2025 | 3.67 | 3.67 | 3.48 | 3.55 | 3.55 | -3.53% | 12,306 |
| Sep 30, 2025 | 3.75 | 3.80 | 3.66 | 3.68 | 3.68 | -3.16% | 10,717 |
| Sep 29, 2025 | 3.46 | 3.87 | 3.46 | 3.80 | 3.80 | 17.65% | 69,442 |
| Sep 26, 2025 | 3.39 | 3.39 | 3.23 | 3.23 | 3.23 | -4.72% | 4,790 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.39 | 3.39 | 3.39 | -3.97% | 1,530 |
| Sep 24, 2025 | 3.42 | 3.55 | 3.42 | 3.53 | 3.53 | 2.62% | 4,518 |
| Sep 23, 2025 | 3.36 | 3.56 | 3.36 | 3.44 | 3.44 | 0.88% | 12,979 |
| Sep 22, 2025 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | -1.16% | 2,607 |
| Sep 19, 2025 | 3.52 | 3.58 | 3.45 | 3.45 | 3.45 | -2.82% | 18,793 |
| Sep 18, 2025 | 3.50 | 3.57 | 3.48 | 3.55 | 3.55 | 2.60% | 16,338 |
| Sep 17, 2025 | 3.41 | 3.53 | 3.41 | 3.46 | 3.46 | 0.87% | 53,696 |
| Sep 16, 2025 | 3.42 | 3.45 | 3.38 | 3.43 | 3.43 | - | 6,392 |
| Sep 15, 2025 | 3.27 | 3.44 | 3.27 | 3.43 | 3.43 | 3.31% | 10,665 |
| Sep 12, 2025 | 3.37 | 3.40 | 3.30 | 3.32 | 3.32 | 0.30% | 6,608 |
| Sep 11, 2025 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 1.53% | 10,461 |
| Sep 10, 2025 | 3.32 | 3.34 | 3.25 | 3.26 | 3.26 | -2.98% | 7,199 |
| Sep 9, 2025 | 3.27 | 3.36 | 3.25 | 3.36 | 3.36 | 1.20% | 9,101 |
| Sep 8, 2025 | 3.41 | 3.44 | 3.32 | 3.32 | 3.32 | -3.49% | 5,526 |
| Sep 5, 2025 | 3.31 | 3.45 | 3.31 | 3.44 | 3.44 | 2.99% | 7,184 |
| Sep 4, 2025 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -4.02% | 9,134 |
| Sep 3, 2025 | 3.59 | 3.60 | 3.43 | 3.48 | 3.48 | 1.75% | 32,701 |
| Sep 2, 2025 | 3.56 | 3.56 | 3.40 | 3.42 | 3.42 | -6.81% | 115,418 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.57 | 3.67 | 3.67 | -1.61% | 64,037 |
| Aug 28, 2025 | 3.47 | 3.74 | 3.47 | 3.73 | 3.73 | 5.67% | 49,919 |
| Aug 27, 2025 | 3.39 | 3.53 | 3.38 | 3.53 | 3.53 | 3.22% | 73,822 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.32 | 3.42 | 3.42 | 2.70% | 12,637 |
| Aug 25, 2025 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | 7.07% | 19,099 |
| Aug 22, 2025 | 3.14 | 3.15 | 3.08 | 3.11 | 3.11 | -0.32% | 3,224 |
| Aug 21, 2025 | 3.08 | 3.16 | 3.07 | 3.12 | 3.12 | 1.30% | 16,182 |
| Aug 20, 2025 | 2.87 | 3.10 | 2.87 | 3.08 | 3.08 | 5.48% | 33,298 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -2.01% | 4,873 |
| Aug 18, 2025 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 6.43% | 12,994 |
| Aug 15, 2025 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -3.11% | 7,312 |
| Aug 14, 2025 | 2.89 | 3.00 | 2.84 | 2.89 | 2.89 | -2.03% | 19,847 |
| Aug 13, 2025 | 2.85 | 2.98 | 2.81 | 2.95 | 2.95 | 5.36% | 30,747 |
| Aug 12, 2025 | 2.81 | 2.93 | 2.70 | 2.80 | 2.80 | 1.82% | 20,196 |
| Aug 11, 2025 | 2.47 | 2.78 | 2.47 | 2.75 | 2.75 | 18.03% | 211,707 |
| Aug 8, 2025 | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | 1.75% | 18,611 |
| Aug 7, 2025 | 2.31 | 2.31 | 2.06 | 2.29 | 2.29 | -1.29% | 131,695 |
| Aug 6, 2025 | 2.31 | 2.40 | 2.27 | 2.32 | 2.32 | 0.43% | 15,276 |
| Aug 5, 2025 | 2.26 | 2.31 | 2.26 | 2.31 | 2.31 | 1.76% | 6,183 |
| Aug 1, 2025 | 2.38 | 2.38 | 2.20 | 2.27 | 2.27 | -5.02% | 45,536 |
| Jul 31, 2025 | 2.39 | 2.54 | 2.35 | 2.39 | 2.39 | 20.10% | 56,404 |
| Jul 30, 2025 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 17,521 |
| Jul 29, 2025 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -2.91% | 9,770 |
| Jul 28, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 1,670 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 0.49% | 1,003 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -4.63% | 10,186 |
| Jul 23, 2025 | 2.21 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 6,474 |
| Jul 22, 2025 | 2.15 | 2.28 | 2.15 | 2.22 | 2.22 | 1.83% | 6,983 |
| Jul 21, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 2.35% | 3,436 |
| Jul 18, 2025 | 2.26 | 2.26 | 2.13 | 2.13 | 2.13 | -1.84% | 11,614 |
| Jul 17, 2025 | 2.05 | 2.19 | 2.05 | 2.17 | 2.17 | 5.85% | 6,540 |
| Jul 16, 2025 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | -3.30% | 10,072 |
| Jul 15, 2025 | 2.17 | 2.17 | 2.05 | 2.12 | 2.12 | -1.85% | 6,327 |
| Jul 14, 2025 | 2.00 | 2.22 | 2.00 | 2.16 | 2.16 | 13.68% | 43,740 |