Skip to main content
SNDL Inc. (CSE:SNDL)
Canada flag Canada · Delayed Price · Currency is CAD
2.050
-0.010 (-0.49%)
Mar 9, 2026, 2:18 PM EST

SNDL Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.042.072.032.062.06-5,773
Mar 5, 20262.112.122.062.062.06-2.83%29,556
Mar 4, 20262.102.142.102.122.121.44%16,190
Mar 3, 20262.022.092.022.092.09-0.48%9,948
Mar 2, 20262.052.102.052.102.10-5,267
Feb 27, 20262.142.142.102.102.10-3.23%19,167
Feb 26, 20262.072.172.072.172.172.36%13,067
Feb 25, 20262.022.122.022.122.12-0.93%27,300
Feb 24, 20262.052.142.042.142.148.63%14,763
Feb 23, 20262.092.091.971.971.97-7.94%44,853
Feb 20, 20262.062.182.062.142.143.88%7,570
Feb 19, 20262.022.112.022.062.06-0.48%10,387
Feb 18, 20262.012.112.012.072.070.98%17,400
Feb 17, 20262.062.082.052.052.05-0.49%14,311
Feb 13, 20261.992.111.992.062.060.49%27,454
Feb 12, 20262.042.062.002.052.050.49%40,020
Feb 11, 20262.052.052.002.042.04-0.49%16,347
Feb 10, 20262.022.062.022.052.050.49%5,785
Feb 9, 20262.022.062.022.042.04-21,621
Feb 6, 20262.022.052.022.042.042.00%11,969
Feb 5, 20262.062.072.002.002.00-5.21%16,752
Feb 4, 20262.122.152.042.112.11-2.31%27,454
Feb 3, 20262.092.162.092.162.163.35%24,603
Feb 2, 20262.092.122.092.092.09-9,989
Jan 30, 20262.102.132.072.092.09-0.48%39,375
Jan 29, 20262.122.132.082.102.10-3.23%18,691
Jan 28, 20262.192.202.172.172.17-0.91%12,697
Jan 27, 20262.172.202.162.192.190.46%25,784
Jan 26, 20262.212.452.172.182.18-2.68%19,140
Jan 23, 20262.232.272.232.242.24-0.44%2,178
Jan 22, 20262.202.282.202.252.254.17%7,258
Jan 21, 20262.142.232.142.162.16-1.82%5,645
Jan 20, 20262.172.202.102.202.20-2.22%10,259
Jan 19, 20262.252.252.252.252.25-6,133
Jan 16, 20262.202.292.202.252.25-0.44%17,357
Jan 15, 20262.232.262.232.262.26-0.88%24,825
Jan 14, 20262.262.302.262.282.28-24,314
Jan 13, 20262.352.352.212.282.28-1.72%50,967
Jan 12, 20262.252.352.252.322.320.87%6,265
Jan 9, 20262.302.322.272.302.30-23,952
Jan 8, 20262.222.302.222.302.30-11,804
Jan 7, 20262.302.312.302.302.30-0.43%4,078
Jan 6, 20262.422.422.312.312.31-1.70%19,301
Jan 5, 20262.352.362.332.352.35-2.08%7,627
Jan 2, 20262.312.402.302.402.406.19%19,325
Dec 31, 20252.252.302.252.262.26-0.44%21,152
Dec 30, 20252.322.342.272.272.27-3.40%17,174
Dec 29, 20252.332.402.332.352.35-2.89%16,746
Dec 24, 20252.402.442.402.422.42-1.22%2,703
Dec 23, 20252.442.462.362.452.450.41%23,022
Dec 22, 20252.612.622.442.442.44-7.92%27,593
Dec 19, 20252.802.802.592.652.65-6.03%53,368
Dec 18, 20252.983.252.822.822.82-0.35%103,156
Dec 17, 20252.943.082.832.832.83-4.71%48,630
Dec 16, 20252.632.972.632.972.9712.93%56,420
Dec 15, 20253.113.112.632.632.63-13.77%69,237
Dec 12, 20252.853.082.853.053.0524.49%141,415
Dec 11, 20252.382.452.382.452.452.51%2,670
Dec 10, 20252.352.392.332.392.391.27%9,895
Dec 9, 20252.352.412.302.362.362.16%24,538
Dec 8, 20252.322.322.302.312.313.59%7,168
Dec 5, 20252.362.402.232.232.23-8.98%8,168
Dec 4, 20252.402.482.402.452.450.41%4,602
Dec 3, 20252.362.442.362.442.442.09%3,251
Dec 2, 20252.382.422.382.392.394.37%9,549
Dec 1, 20252.382.392.292.292.29-2.55%17,473
Nov 28, 20252.392.472.352.352.354.91%5,317
Nov 27, 20252.352.362.242.242.24-8.94%4,782
Nov 26, 20252.472.472.462.462.46-1,304
Nov 25, 20252.502.502.462.462.46-1.99%2,564
Nov 24, 20252.302.532.302.512.5111.06%10,788
Nov 21, 20252.252.352.212.262.260.44%9,637
Nov 20, 20252.242.322.242.252.25-0.88%19,467
Nov 19, 20252.292.322.252.272.27-1.73%15,782
Nov 18, 20252.302.312.272.312.31-1.28%3,023
Nov 17, 20252.362.362.322.342.34-0.43%4,540
Nov 14, 20252.302.432.302.352.35-1.26%3,999
Nov 13, 20252.442.442.372.382.38-4.03%7,419
Nov 12, 20252.572.572.482.482.48-4.98%5,871
Nov 10, 20252.462.732.462.612.616.53%9,279
Nov 7, 20252.412.472.402.452.45-2.00%7,746
Nov 6, 20252.552.562.482.502.50-4.21%16,551
Nov 5, 20252.662.672.602.612.61-1.14%29,996
Nov 4, 20252.752.792.602.642.64-14.56%29,189
Nov 3, 20253.133.133.003.093.092.66%22,016
Oct 31, 20253.063.073.003.013.010.33%11,416
Oct 30, 20253.023.063.003.003.00-1.64%5,515
Oct 29, 20253.063.133.043.053.05-6,653
Oct 28, 20253.153.153.053.053.05-3.79%4,361
Oct 27, 20253.133.173.073.173.170.63%11,460
Oct 24, 20253.153.203.153.153.150.32%18,440
Oct 23, 20253.103.163.103.143.142.61%8,343
Oct 22, 20253.103.153.033.063.06-2.24%2,397
Oct 21, 20253.273.273.133.133.13-5.15%32,957
Oct 20, 20253.323.333.303.303.300.92%10,660
Oct 17, 20253.263.313.253.273.27-2.68%4,679
Oct 16, 20253.473.523.363.363.36-6.67%25,489
Oct 15, 20253.443.603.393.603.605.26%2,966
Oct 14, 20253.443.453.333.423.42-2.29%17,076
Oct 10, 20253.973.973.503.503.50-11.39%25,432