Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sndl Inc (NQ: SNDL )

2.400 -0.060 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 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 30, 2020 5.050 5.900 4.511 5.700 190,693 +0.70(+14.00%)
Apr 29, 2020 5.000 5.000 4.900 5.000 70,462 +0.00(+0.00%)
Apr 28, 2020 5.000 5.200 4.800 5.000 51,998 +0.07(+1.34%)
Apr 27, 2020 5.280 5.400 4.700 4.934 143,652 -0.07(-1.32%)
Apr 24, 2020 5.400 5.400 4.950 5.000 62,600 -0.30(-5.66%)
Apr 23, 2020 5.400 5.400 5.100 5.300 24,627 +0.10(+1.92%)
Apr 22, 2020 5.100 5.500 5.100 5.200 36,475 -0.20(-3.70%)
Apr 21, 2020 5.400 5.900 5.100 5.400 72,048 -0.40(-6.90%)
Apr 20, 2020 5.500 6.000 5.300 5.800 72,027 +0.20(+3.57%)
Apr 17, 2020 5.501 5.700 5.350 5.600 31,160 +0.30(+5.66%)
Apr 16, 2020 5.900 5.900 5.200 5.300 20,334 -0.50(-8.62%)
Apr 15, 2020 6.000 6.000 4.700 5.800 85,403 -0.10(-1.69%)
Apr 14, 2020 6.000 6.000 5.500 5.900 33,325 +0.00(+0.00%)
Apr 13, 2020 6.100 6.200 5.500 5.900 50,715 -0.30(-4.82%)
Apr 09, 2020 5.700 6.199 5.598 6.199 140,690 +0.60(+10.70%)
Apr 08, 2020 5.340 5.800 5.000 5.600 78,481 +0.40(+7.69%)
Apr 07, 2020 5.500 5.500 4.900 5.200 105,445 -0.09(-1.66%)
Apr 06, 2020 5.050 5.400 4.810 5.288 128,682 +0.58(+12.20%)
Apr 03, 2020 5.200 5.400 4.655 4.713 85,990 -0.19(-3.82%)
Apr 02, 2020 5.700 5.900 4.800 4.900 149,647 -0.80(-14.04%)
Apr 01, 2020 6.100 6.400 5.500 5.700 101,085 -0.70(-10.94%)
Mar 31, 2020 5.700 7.500 5.100 6.400 305,085 -3.10(-32.63%)
Mar 30, 2020 9.900 10.40 9.500 9.500 42,142 -0.90(-8.65%)
Mar 27, 2020 9.900 11.60 8.700 10.40 109,840 -0.10(-0.95%)
Mar 26, 2020 8.600 10.50 8.300 10.50 128,116 +2.30(+28.05%)
Mar 25, 2020 8.100 8.600 7.600 8.200 59,617 +0.30(+3.80%)
Mar 24, 2020 8.400 8.600 7.500 7.900 47,021 +0.40(+5.32%)
Mar 23, 2020 8.295 9.265 6.301 7.501 55,359 -0.40(-5.05%)
Mar 20, 2020 7.200 9.449 7.000 7.900 91,420 +0.90(+12.86%)
Mar 19, 2020 6.300 7.000 6.100 7.000 51,379 +0.90(+14.77%)
Mar 18, 2020 6.751 7.000 5.700 6.099 54,571 -0.60(-8.97%)
Mar 17, 2020 7.500 7.500 6.700 6.700 31,955 -0.10(-1.47%)
Mar 16, 2020 6.300 7.300 6.300 6.800 56,678 -0.64(-8.57%)
Mar 13, 2020 8.300 9.026 6.700 7.437 79,450 -0.66(-8.19%)
Mar 12, 2020 8.400 10.50 6.800 8.100 103,709 -1.00(-10.99%)
Mar 11, 2020 11.40 11.40 9.100 9.100 83,189 -1.50(-14.15%)
Mar 10, 2020 12.50 12.80 10.50 10.60 86,655 -1.60(-13.11%)
Mar 09, 2020 12.50 14.40 10.90 12.20 191,086 -1.10(-8.27%)
Mar 06, 2020 14.50 14.75 13.30 13.30 49,490 -1.20(-8.28%)
Mar 05, 2020 16.00 16.50 14.40 14.50 67,343 -2.00(-12.12%)
Mar 04, 2020 15.00 17.00 14.70 16.50 152,186 +1.70(+11.49%)
Mar 03, 2020 14.50 15.00 13.50 14.80 94,590 +0.00(+0.00%)
Mar 02, 2020 14.40 15.40 14.00 14.80 105,660 +0.60(+4.23%)
Feb 28, 2020 14.00 15.60 13.10 14.20 152,420 -0.10(-0.70%)
Feb 27, 2020 14.40 15.00 14.10 14.30 81,098 -0.30(-2.05%)
Feb 26, 2020 14.80 15.10 13.20 14.60 94,819 -0.30(-2.01%)
Feb 25, 2020 16.00 16.10 14.10 14.90 97,590 -0.80(-5.10%)
Feb 24, 2020 15.20 16.20 14.40 15.70 147,633 +0.40(+2.61%)
Feb 21, 2020 14.00 15.70 14.00 15.30 158,360 +1.30(+9.29%)
Feb 20, 2020 13.50 14.40 13.30 14.00 124,547 +0.50(+3.70%)
Feb 19, 2020 13.40 13.90 13.10 13.50 100,927 +0.10(+0.75%)
Feb 18, 2020 13.40 13.90 12.90 13.40 179,540 -0.10(-0.74%)
Feb 14, 2020 12.50 13.60 11.80 13.50 295,440 +1.70(+14.41%)
Feb 13, 2020 11.70 12.30 11.70 11.80 64,139 +0.10(+0.85%)
Feb 12, 2020 11.90 12.00 11.70 11.70 70,919 -0.20(-1.68%)
Feb 11, 2020 11.00 12.00 11.00 11.90 99,261 +0.50(+4.39%)
Feb 10, 2020 12.30 12.60 11.30 11.40 144,835 -0.70(-5.79%)
Feb 07, 2020 12.50 13.10 12.10 12.10 102,250 -0.80(-6.20%)
Feb 06, 2020 13.30 13.70 12.90 12.90 63,846 -0.20(-1.53%)
Feb 05, 2020 14.80 15.40 12.80 13.10 185,549 -1.40(-9.66%)
Feb 04, 2020 14.00 15.50 13.80 14.50 319,858 +1.00(+7.41%)
Feb 03, 2020 12.90 13.80 11.90 13.50 231,846 +1.50(+12.50%)
Jan 31, 2020 15.80 15.80 11.70 12.00 590,880 -3.10(-20.53%)
Jan 30, 2020 19.80 20.40 15.10 15.10 928,330 -10.70(-41.47%)
Jan 29, 2020 26.00 26.30 24.80 25.80 47,831 -0.60(-2.27%)
Jan 28, 2020 26.10 26.40 24.00 26.40 119,255 +1.20(+4.76%)
Jan 27, 2020 24.80 25.90 23.50 25.20 175,575 -1.10(-4.18%)
Jan 24, 2020 28.70 29.00 25.90 26.30 261,950 -2.00(-7.07%)
Jan 23, 2020 29.50 29.90 28.00 28.30 274,267 -2.60(-8.41%)
Jan 22, 2020 34.10 36.50 29.80 30.90 251,565 -2.60(-7.76%)
Jan 21, 2020 37.00 38.80 32.90 33.50 387,437 -1.10(-3.18%)
Jan 17, 2020 33.00 35.40 32.60 34.60 133,500 +1.90(+5.81%)
Jan 16, 2020 35.00 36.60 32.10 32.70 277,601 -1.00(-2.97%)
Jan 15, 2020 29.20 34.90 28.30 33.70 457,707 +5.00(+17.42%)
Jan 14, 2020 28.60 31.50 27.30 28.70 242,145 -0.30(-1.03%)
Jan 13, 2020 27.50 29.50 26.70 29.00 120,136 +1.50(+5.45%)
Jan 10, 2020 29.70 30.05 27.40 27.50 91,540 -2.50(-8.33%)
Jan 09, 2020 27.60 30.10 27.20 30.00 142,609 +2.90(+10.70%)
Jan 08, 2020 29.10 29.40 26.10 27.10 101,630 -1.30(-4.58%)
Jan 07, 2020 29.60 30.20 27.35 28.40 64,348 -1.30(-4.38%)
Jan 06, 2020 28.60 30.50 28.10 29.70 69,738 +0.80(+2.77%)
Jan 03, 2020 28.40 30.00 28.10 28.90 82,080 -1.40(-4.62%)
Jan 02, 2020 31.00 33.60 26.80 30.30 296,000 +0.20(+0.66%)
Dec 31, 2019 24.90 31.00 24.30 30.10 244,600 +5.30(+21.37%)
Dec 30, 2019 23.00 25.20 22.50 24.80 153,638 +2.10(+9.25%)
Dec 27, 2019 23.90 24.40 22.20 22.70 207,560 -1.20(-5.02%)
Dec 26, 2019 24.30 25.00 23.25 23.90 85,984 +0.00(+0.00%)
Dec 24, 2019 24.10 24.80 23.30 23.90 84,600 +0.20(+0.84%)
Dec 23, 2019 23.60 24.70 23.50 23.70 93,510 +0.50(+2.16%)
Dec 20, 2019 24.30 24.80 23.10 23.20 46,860 -0.80(-3.33%)
Dec 19, 2019 23.60 24.50 22.70 24.00 48,189 +1.10(+4.80%)
Dec 18, 2019 25.50 26.10 22.00 22.90 91,601 -2.60(-10.20%)
Dec 17, 2019 25.30 26.10 24.60 25.50 59,771 +0.20(+0.79%)
Dec 16, 2019 25.60 26.60 24.25 25.30 90,006 +0.10(+0.40%)
Dec 13, 2019 24.30 26.10 23.20 25.20 126,070 +0.90(+3.70%)
Dec 12, 2019 21.90 24.40 21.30 24.30 138,635 +2.00(+8.97%)
Dec 11, 2019 20.70 22.60 20.30 22.30 95,633 +1.50(+7.21%)
Dec 10, 2019 23.00 23.00 20.80 20.80 132,254 -2.10(-9.17%)
Dec 09, 2019 20.20 23.30 19.70 22.90 178,534 +3.40(+17.44%)
Dec 06, 2019 20.90 20.90 18.80 19.50 137,730 -1.40(-6.70%)
Dec 05, 2019 20.50 22.00 19.43 20.90 136,931 -0.70(-3.24%)
Dec 04, 2019 23.10 23.10 20.80 21.60 122,346 -1.40(-6.09%)
Dec 03, 2019 22.80 24.30 22.20 23.00 65,675 -0.70(-2.95%)
Dec 02, 2019 23.80 25.40 21.50 23.70 91,624 -0.50(-2.07%)
Nov 29, 2019 26.20 26.40 24.20 24.20 31,510 -1.30(-5.10%)
Nov 27, 2019 26.60 27.10 25.00 25.50 56,320 -1.00(-3.77%)
Nov 26, 2019 27.70 28.27 25.70 26.50 66,301 -0.90(-3.28%)
Nov 25, 2019 30.80 31.50 26.70 27.40 45,375 -2.40(-8.05%)
Nov 22, 2019 32.20 32.40 28.40 29.80 53,650 -2.40(-7.45%)
Nov 21, 2019 28.10 33.00 27.70 32.20 184,516 +4.40(+15.83%)
Nov 20, 2019 30.10 30.10 26.70 27.80 79,458 -1.00(-3.47%)
Nov 19, 2019 28.70 29.60 28.10 28.80 72,532 +0.70(+2.49%)
Nov 18, 2019 30.80 31.30 28.00 28.10 88,640 -3.20(-10.22%)
Nov 15, 2019 32.20 32.20 29.50 31.30 90,120 -1.30(-3.99%)
Nov 14, 2019 34.10 35.70 30.70 32.60 194,596 -3.50(-9.70%)
Nov 13, 2019 38.00 38.50 34.90 36.10 72,363 -2.00(-5.25%)
Nov 12, 2019 38.80 40.20 37.00 38.10 81,098 -0.70(-1.80%)
Nov 11, 2019 38.70 39.40 34.10 38.80 76,618 +0.80(+2.11%)
Nov 08, 2019 35.80 39.00 35.00 38.00 92,440 +2.90(+8.26%)
Nov 07, 2019 32.10 35.60 32.00 35.10 72,901 +3.00(+9.35%)
Nov 06, 2019 28.50 32.50 26.60 32.10 98,490 +2.80(+9.56%)
Nov 05, 2019 29.50 29.90 27.90 29.30 43,927 -0.40(-1.35%)
Nov 04, 2019 32.50 32.50 28.70 29.70 63,030 -2.20(-6.90%)
Nov 01, 2019 32.60 34.00 30.00 31.90 42,930 -0.60(-1.85%)
Oct 31, 2019 32.00 33.00 30.50 32.50 57,071 -1.20(-3.56%)
Oct 30, 2019 33.70 35.40 33.50 33.70 38,703 -1.60(-4.53%)
Oct 29, 2019 37.60 37.60 34.80 35.30 58,325 -2.70(-7.11%)
Oct 28, 2019 39.30 39.60 36.80 38.00 27,294 -1.40(-3.55%)
Oct 25, 2019 38.70 39.70 37.70 39.40 23,060 +0.40(+1.03%)
Oct 24, 2019 40.50 41.22 38.50 39.00 25,847 -1.80(-4.41%)
Oct 23, 2019 38.00 41.20 36.00 40.80 39,658 +2.60(+6.81%)
Oct 22, 2019 39.00 40.00 36.50 38.20 40,863 -0.90(-2.30%)
Oct 21, 2019 40.00 40.20 37.00 39.10 59,503 -1.90(-4.63%)
Oct 18, 2019 41.70 43.50 39.10 41.00 24,880 -1.00(-2.38%)
Oct 17, 2019 40.50 42.50 40.40 42.00 61,612 +1.00(+2.44%)
Oct 16, 2019 44.70 45.10 40.80 41.00 39,890 -3.80(-8.48%)
Oct 15, 2019 44.90 48.50 43.10 44.80 62,092 +0.70(+1.59%)
Oct 14, 2019 44.30 45.00 42.70 44.10 22,702 -0.50(-1.12%)
Oct 11, 2019 44.80 47.50 44.40 44.60 56,300 -0.80(-1.76%)
Oct 10, 2019 51.30 52.20 43.20 45.40 93,246 -6.80(-13.03%)
Oct 09, 2019 45.70 52.50 44.70 52.20 211,693 +8.20(+18.64%)
Oct 08, 2019 44.90 45.40 41.50 44.00 42,201 -1.20(-2.65%)
Oct 07, 2019 46.50 49.20 42.80 45.20 88,124 -1.50(-3.21%)
Oct 04, 2019 51.00 51.00 45.60 46.70 87,470 -3.00(-6.04%)
Oct 03, 2019 46.50 52.10 46.50 49.70 260,230 +3.10(+6.65%)
Oct 02, 2019 48.50 48.50 45.50 46.60 33,759 -2.20(-4.51%)
Oct 01, 2019 48.00 50.00 47.20 48.80 36,724 +0.80(+1.67%)
Sep 30, 2019 41.60 49.00 40.10 48.00 73,974 +6.90(+16.79%)
Sep 27, 2019 46.00 48.00 40.85 41.10 89,820 -3.40(-7.64%)
Sep 26, 2019 57.60 57.60 44.40 44.50 207,681 -11.60(-20.68%)
Sep 25, 2019 62.40 62.40 56.00 56.10 174,371 -5.80(-9.37%)
Sep 24, 2019 67.00 67.20 58.20 61.90 127,195 -5.10(-7.61%)
Sep 23, 2019 71.50 75.70 65.00 67.00 115,553 -3.70(-5.23%)
Sep 20, 2019 76.20 79.60 70.70 70.70 60,210 -4.30(-5.73%)
Sep 19, 2019 84.00 84.00 75.00 75.00 36,222 -10.20(-11.97%)
Sep 18, 2019 87.50 88.00 84.50 85.20 45,262 -2.50(-2.85%)
Sep 17, 2019 88.00 89.50 84.70 87.70 52,457 -0.20(-0.23%)
Sep 16, 2019 87.50 90.60 86.60 87.90 21,124 +0.40(+0.46%)
Sep 13, 2019 86.30 89.80 83.00 87.50 45,700 +1.00(+1.16%)
Sep 12, 2019 86.40 89.40 85.90 86.50 53,126 -0.20(-0.23%)
Sep 11, 2019 80.30 90.00 80.30 86.70 80,590 +6.50(+8.10%)
Sep 10, 2019 80.50 81.30 76.10 80.20 102,697 +3.10(+4.02%)
Sep 09, 2019 77.50 79.05 72.60 77.10 50,113 +0.10(+0.13%)
Sep 06, 2019 80.10 82.10 76.70 77.00 27,270 -3.30(-4.11%)
Sep 05, 2019 78.40 83.30 77.60 80.30 26,712 +1.80(+2.29%)
Sep 04, 2019 82.20 82.30 77.20 78.50 34,201 -3.60(-4.38%)
Sep 03, 2019 79.40 83.00 68.90 82.10 65,122 +2.50(+3.14%)
Aug 30, 2019 80.10 81.30 78.00 79.60 25,690 +1.00(+1.27%)
Aug 29, 2019 87.50 89.80 77.50 78.60 60,050 -8.90(-10.17%)
Aug 28, 2019 89.10 89.60 84.10 87.50 52,393 -2.00(-2.23%)
Aug 27, 2019 95.30 97.00 89.50 89.50 71,313 -5.80(-6.09%)
Aug 26, 2019 95.40 98.50 93.75 95.30 83,887 -1.10(-1.14%)
Aug 23, 2019 95.80 100.00 95.00 96.40 33,340 +0.20(+0.21%)
Aug 22, 2019 99.50 99.50 92.60 96.20 37,433 -3.90(-3.90%)
Aug 21, 2019 99.80 102.78 94.45 100.10 46,787 +0.10(+0.10%)
Aug 20, 2019 103.70 103.90 97.10 100.00 54,690 -4.50(-4.31%)
Aug 19, 2019 104.10 108.90 101.20 104.50 136,288 -0.90(-0.85%)
Aug 16, 2019 110.60 114.90 104.20 105.40 252,060 -5.40(-4.87%)
Aug 15, 2019 109.50 111.20 97.10 110.80 109,984 +0.00(+0.00%)
Aug 14, 2019 102.10 113.30 97.00 110.80 96,118 +6.90(+6.64%)
Aug 13, 2019 102.40 108.80 100.00 103.90 78,940 -0.50(-0.48%)
Aug 12, 2019 114.70 114.70 95.60 104.40 99,571 -10.60(-9.22%)
Aug 09, 2019 122.40 125.20 113.60 115.00 61,530 -8.00(-6.50%)
Aug 08, 2019 129.90 130.50 122.50 123.00 76,260 -5.50(-4.28%)
Aug 07, 2019 130.50 132.20 122.00 128.50 161,120 -1.50(-1.15%)
Aug 06, 2019 120.00 132.10 119.90 130.00 217,992 +13.00(+11.11%)
Aug 05, 2019 106.90 118.20 104.70 117.00 220,666 +12.50(+11.96%)
Aug 02, 2019 84.20 104.80 84.20 104.50 269,380 +19.70(+23.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.