SNDL Inc

SNDL
🏛️ usa →
2.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.60 0.61 0.58 0.58 99.0M
2021-12-30 0.59 0.63 0.58 0.59 94.8M
2021-12-29 0.60 0.61 0.58 0.59 62.4M
2021-12-28 0.63 0.64 0.61 0.61 75.8M
2021-12-27 0.66 0.67 0.64 0.64 66.2M
2021-12-23 0.66 0.69 0.65 0.67 89.8M
2021-12-22 0.62 0.66 0.62 0.66 121.3M
2021-12-21 0.60 0.63 0.60 0.63 94.5M
2021-12-20 0.59 0.60 0.58 0.59 46.2M
2021-12-17 0.57 0.62 0.57 0.60 92.3M
2021-12-16 0.57 0.59 0.56 0.59 70.0M
2021-12-15 0.56 0.56 0.53 0.56 88.6M
2021-12-14 0.56 0.57 0.55 0.56 62.5M
2021-12-13 0.58 0.58 0.56 0.57 55.8M
2021-12-10 0.60 0.60 0.58 0.59 56.1M
2021-12-09 0.61 0.63 0.60 0.60 57.9M
2021-12-08 0.61 0.64 0.60 0.62 89.7M
2021-12-07 0.59 0.61 0.59 0.60 84.4M
2021-12-06 0.55 0.58 0.53 0.57 90.7M
2021-12-03 0.60 0.60 0.55 0.56 105.4M
2021-12-02 0.58 0.60 0.57 0.59 119.2M
2021-12-01 0.63 0.64 0.56 0.57 146.2M
2021-11-30 0.63 0.64 0.60 0.62 114.0M
2021-11-29 0.66 0.66 0.64 0.64 89.7M
2021-11-26 0.65 0.67 0.64 0.65 60.8M
2021-11-24 0.67 0.69 0.66 0.68 82.1M
2021-11-23 0.68 0.71 0.66 0.67 83.6M
2021-11-22 0.72 0.72 0.67 0.69 122.4M
2021-11-19 0.76 0.78 0.72 0.73 112.3M
2021-11-18 0.80 0.80 0.74 0.75 128.4M
2021-11-17 0.82 0.83 0.78 0.79 126.0M
2021-11-16 0.82 0.86 0.78 0.84 254.6M
2021-11-15 0.90 0.95 0.83 0.83 360.8M
2021-11-12 0.91 0.96 0.80 0.92 893.2M
2021-11-11 0.69 0.73 0.68 0.72 164.2M
2021-11-10 0.70 0.71 0.67 0.68 65.5M
2021-11-09 0.69 0.73 0.66 0.72 112.4M
2021-11-08 0.65 0.71 0.65 0.70 209.2M
2021-11-05 0.65 0.66 0.63 0.64 99.4M
2021-11-04 0.66 0.67 0.65 0.65 79.3M
2021-11-03 0.65 0.68 0.65 0.66 95.1M
2021-11-02 0.66 0.66 0.65 0.65 60.4M
2021-11-01 0.66 0.68 0.65 0.66 86.9M
2021-10-29 0.66 0.66 0.65 0.65 51.2M
2021-10-27 0.67 0.68 0.65 0.65 52.1M
2021-10-26 0.67 0.67 0.66 0.66 57.3M
2021-10-25 0.66 0.68 0.65 0.67 65.7M
2021-10-22 0.69 0.69 0.65 0.66 104.2M
2021-10-21 0.67 0.76 0.67 0.70 322.6M
2021-10-20 0.68 0.70 0.66 0.68 81.3M
2021-10-19 0.65 0.71 0.64 0.69 182.0M
2021-10-18 0.66 0.66 0.64 0.65 60.9M
2021-10-15 0.67 0.67 0.66 0.66 54.7M
2021-10-14 0.67 0.69 0.66 0.66 73.0M
2021-10-13 0.67 0.67 0.65 0.66 63.4M
2021-10-12 0.67 0.69 0.66 0.66 67.4M
2021-10-11 0.67 0.71 0.67 0.68 61.3M
2021-10-08 0.74 0.74 0.67 0.68 220.6M
2021-10-07 0.64 0.66 0.63 0.65 91.7M
2021-10-06 0.63 0.64 0.61 0.63 59.5M
2021-10-05 0.63 0.66 0.63 0.64 75.1M
2021-10-04 0.67 0.67 0.63 0.63 101.9M
2021-10-01 0.68 0.68 0.66 0.67 66.5M
2021-09-30 0.68 0.70 0.67 0.68 93.1M
2021-09-29 0.69 0.70 0.68 0.68 66.2M
2021-09-28 0.71 0.74 0.69 0.69 87.5M
2021-09-27 0.68 0.74 0.67 0.73 128.3M
2021-09-24 0.69 0.70 0.67 0.67 88.2M
2021-09-23 0.72 0.72 0.69 0.70 79.8M
2021-09-22 0.70 0.71 0.69 0.70 77.9M
2021-09-21 0.70 0.72 0.69 0.69 63.0M
2021-09-20 0.70 0.71 0.68 0.68 94.5M
2021-09-17 0.72 0.73 0.71 0.73 49.3M
2021-09-16 0.72 0.72 0.71 0.72 36.0M
2021-09-15 0.72 0.73 0.71 0.73 44.5M
2021-09-14 0.74 0.75 0.71 0.71 63.7M
2021-09-13 0.72 0.76 0.70 0.74 82.7M
2021-09-10 0.74 0.74 0.72 0.72 54.8M
2021-09-09 0.73 0.74 0.73 0.73 45.3M
2021-09-08 0.75 0.75 0.72 0.73 70.4M
2021-09-07 0.78 0.78 0.75 0.75 58.8M
2021-09-03 0.80 0.80 0.77 0.78 43.9M
2021-09-02 0.77 0.81 0.76 0.80 90.9M
2021-09-01 0.78 0.81 0.76 0.77 88.4M
2021-08-31 0.74 0.79 0.73 0.78 110.0M
2021-08-30 0.76 0.76 0.73 0.75 60.1M
2021-08-27 0.75 0.77 0.74 0.76 57.9M
2021-08-26 0.77 0.79 0.74 0.74 75.9M
2021-08-25 0.76 0.79 0.75 0.78 82.5M
2021-08-24 0.73 0.78 0.72 0.77 126.3M
2021-08-23 0.71 0.74 0.70 0.72 84.0M
2021-08-20 0.70 0.71 0.69 0.70 72.7M
2021-08-19 0.72 0.72 0.69 0.70 76.9M
2021-08-18 0.72 0.75 0.72 0.72 73.2M
2021-08-17 0.72 0.76 0.71 0.71 76.7M
2021-08-16 0.77 0.77 0.71 0.73 107.1M
2021-08-13 0.80 0.80 0.75 0.75 119.2M
2021-08-12 0.81 0.83 0.79 0.83 73.6M
2021-08-11 0.82 0.82 0.79 0.81 57.8M
2021-08-10 0.83 0.85 0.81 0.82 69.2M
2021-08-09 0.80 0.84 0.79 0.83 102.7M
2021-08-06 0.82 0.82 0.79 0.80 64.4M
2021-08-05 0.79 0.83 0.79 0.82 101.1M
2021-08-04 0.80 0.81 0.78 0.78 90.3M
2021-08-03 0.82 0.82 0.79 0.82 66.9M
2021-08-02 0.83 0.83 0.81 0.81 65.5M
2021-07-30 0.82 0.85 0.81 0.82 57.4M
2021-07-29 0.88 0.88 0.82 0.82 92.3M
2021-07-28 0.81 0.89 0.81 0.85 202.6M
2021-07-27 0.81 0.83 0.77 0.79 99.1M
2021-07-26 0.80 0.82 0.79 0.82 96.6M
2021-07-23 0.83 0.83 0.80 0.80 84.9M
2021-07-22 0.87 0.88 0.82 0.83 80.5M
2021-07-21 0.85 0.89 0.85 0.87 112.8M
2021-07-20 0.82 0.85 0.79 0.84 105.4M
2021-07-19 0.78 0.82 0.78 0.81 110.7M
2021-07-16 0.83 0.84 0.80 0.81 76.2M
2021-07-15 0.84 0.87 0.80 0.82 106.9M
2021-07-14 0.90 0.91 0.84 0.84 93.2M
2021-07-13 0.87 0.93 0.87 0.88 102.6M
2021-07-12 0.89 0.89 0.86 0.86 73.7M
2021-07-09 0.90 0.91 0.88 0.89 93.9M
2021-07-08 0.89 0.95 0.88 0.89 101.0M
2021-07-07 0.90 0.96 0.83 0.96 164.9M
2021-07-06 0.91 0.92 0.89 0.89 65.0M
2021-07-02 0.92 0.93 0.89 0.90 86.0M
2021-07-01 0.94 0.95 0.91 0.92 101.8M
2021-06-30 0.95 0.98 0.92 0.95 85.6M
2021-06-29 0.99 1.00 0.94 0.95 108.7M
2021-06-28 0.98 1.02 0.97 0.98 109.7M
2021-06-25 1.01 1.01 0.97 0.97 109.3M
2021-06-24 1.05 1.06 1.00 1.00 110.2M
2021-06-23 0.91 1.04 0.91 1.00 233.3M
2021-06-22 0.89 0.91 0.88 0.89 88.2M
2021-06-21 0.92 0.93 0.87 0.91 134.8M
2021-06-18 0.96 0.96 0.91 0.92 121.2M
2021-06-17 0.97 0.99 0.95 0.96 92.4M
2021-06-16 0.99 1.00 0.93 0.99 162.3M
2021-06-15 1.06 1.06 1.00 1.00 93.2M
2021-06-14 1.06 1.12 1.05 1.06 91.6M
2021-06-11 1.06 1.08 1.04 1.05 81.5M
2021-06-10 1.14 1.15 1.03 1.03 188.4M
2021-06-09 1.17 1.25 1.11 1.14 272.4M
2021-06-08 1.22 1.22 1.11 1.16 178.5M
2021-06-07 1.15 1.22 1.13 1.16 259.0M
2021-06-04 1.33 1.38 1.09 1.09 375.5M
2021-06-03 1.38 1.49 1.23 1.29 893.6M
2021-06-02 1.02 1.15 1.02 1.13 404.5M
2021-06-01 1.03 1.08 0.98 1.00 302.6M
2021-05-28 0.86 1.04 0.86 0.97 622.6M
2021-05-27 0.91 0.94 0.82 0.85 419.7M
2021-05-26 0.77 0.86 0.74 0.86 450.7M
2021-05-25 0.73 0.76 0.73 0.76 204.1M
2021-05-24 0.75 0.75 0.72 0.72 133.3M
2021-05-21 0.79 0.79 0.75 0.76 195.0M
2021-05-20 0.73 0.78 0.73 0.77 178.6M
2021-05-19 0.74 0.76 0.72 0.73 150.5M
2021-05-18 0.76 0.79 0.76 0.79 165.3M
2021-05-17 0.70 0.76 0.69 0.75 183.9M
2021-05-14 0.70 0.72 0.69 0.71 189.0M
2021-05-13 0.74 0.74 0.65 0.69 224.9M
2021-05-12 0.78 0.81 0.70 0.70 195.8M
2021-05-11 0.70 0.77 0.69 0.74 199.7M
2021-05-10 0.77 0.80 0.73 0.73 143.7M
2021-05-07 0.74 0.79 0.72 0.77 244.8M
2021-05-06 0.76 0.77 0.70 0.71 208.7M
2021-05-05 0.83 0.83 0.77 0.78 168.8M
2021-05-04 0.82 0.85 0.77 0.79 186.6M
2021-05-03 0.88 0.88 0.82 0.83 203.6M
2021-04-30 0.89 0.91 0.86 0.86 154.8M
2021-04-29 0.94 0.98 0.86 0.90 230.8M
2021-04-28 0.90 0.95 0.90 0.94 307.6M
2021-04-27 0.89 0.95 0.88 0.90 254.4M
2021-04-26 0.86 0.90 0.85 0.87 244.9M
2021-04-23 0.85 0.87 0.83 0.83 178.4M
2021-04-22 0.87 0.90 0.83 0.83 213.0M
2021-04-21 0.84 0.90 0.80 0.87 199.5M
2021-04-20 1.03 1.03 0.83 0.84 343.3M
2021-04-19 0.82 0.98 0.82 0.94 295.3M
2021-04-16 0.82 0.85 0.76 0.85 212.9M
2021-04-15 0.91 0.94 0.84 0.85 178.8M
2021-04-14 0.96 0.96 0.90 0.90 127.3M
2021-04-13 0.91 0.99 0.88 0.98 169.6M
2021-04-12 0.98 0.99 0.93 0.93 157.2M
2021-04-09 1.01 1.09 1.00 1.00 139.4M
2021-04-08 1.00 1.02 0.91 1.01 180.8M
2021-04-07 1.03 1.03 0.98 1.00 142.0M
2021-04-06 1.06 1.06 1.01 1.02 160.9M
2021-04-05 1.12 1.12 1.06 1.07 124.9M
2021-04-01 1.16 1.17 1.10 1.10 116.5M
2021-03-31 1.18 1.21 1.12 1.13 198.9M
2021-03-30 1.11 1.16 1.07 1.14 115.7M
2021-03-29 1.16 1.20 1.10 1.12 140.1M
2021-03-26 1.23 1.24 1.10 1.13 213.7M
2021-03-25 1.07 1.22 1.06 1.22 267.1M
2021-03-24 1.22 1.27 1.12 1.13 217.9M
2021-03-23 1.25 1.29 1.16 1.21 265.5M
2021-03-22 1.42 1.46 1.28 1.30 327.6M
2021-03-19 1.46 1.53 1.40 1.49 208.8M
2021-03-18 1.62 1.68 1.44 1.46 421.4M
2021-03-17 1.41 1.59 1.38 1.54 270.3M
2021-03-16 1.75 1.75 1.45 1.51 472.6M
2021-03-15 1.43 1.65 1.43 1.62 515.6M
2021-03-12 1.34 1.46 1.32 1.42 244.9M
2021-03-11 1.34 1.42 1.31 1.42 253.1M
2021-03-10 1.44 1.47 1.25 1.31 291.2M
2021-03-09 1.25 1.45 1.19 1.39 313.8M
2021-03-08 1.14 1.22 1.09 1.18 204.5M
2021-03-05 1.18 1.18 0.93 1.14 320.3M
2021-03-04 1.23 1.29 1.08 1.16 278.2M
2021-03-03 1.37 1.41 1.26 1.30 179.0M
2021-03-02 1.38 1.53 1.34 1.38 320.8M
2021-03-01 1.41 1.44 1.33 1.35 237.4M
2021-02-26 1.39 1.49 1.31 1.33 255.4M
2021-02-25 1.54 1.64 1.36 1.37 391.5M
2021-02-24 1.32 1.47 1.28 1.45 433.3M
2021-02-23 1.29 1.33 1.10 1.26 397.3M
2021-02-22 1.43 1.60 1.40 1.43 255.3M
2021-02-19 1.37 1.71 1.22 1.53 873.2M
2021-02-18 1.73 1.83 1.41 1.45 437.6M
2021-02-17 1.94 1.96 1.71 1.72 486.2M
2021-02-16 2.24 2.25 2.02 2.19 652.5M
2021-02-12 1.93 2.30 1.78 2.08 1,173.4M
2021-02-11 3.96 3.96 2.15 2.38 2,956.1M
2021-02-10 2.21 3.04 1.93 2.95 2,630.6M
2021-02-09 1.39 1.75 1.33 1.65 1,165.8M
2021-02-08 1.15 1.28 1.11 1.28 520.6M
2021-02-05 1.19 1.20 1.10 1.13 407.6M
2021-02-04 1.25 1.30 1.10 1.15 627.4M
2021-02-03 1.18 1.33 1.13 1.21 979.8M
2021-02-02 1.08 1.14 0.93 1.04 1,002.3M
2021-02-01 1.00 1.25 0.90 1.21 1,736.1M
2021-01-29 0.83 0.90 0.72 0.82 1,017.7M
2021-01-28 0.96 1.36 0.65 0.83 2,158.5M
2021-01-27 0.51 0.70 0.50 0.60 1,092.6M
2021-01-26 0.61 0.62 0.55 0.56 292.9M
2021-01-25 0.63 0.64 0.55 0.60 219.4M
2021-01-22 0.64 0.65 0.61 0.65 180.6M
2021-01-21 0.68 0.69 0.65 0.66 160.9M
2021-01-20 0.71 0.73 0.66 0.68 189.2M
2021-01-19 0.68 0.71 0.66 0.69 256.1M
2021-01-15 0.74 0.79 0.70 0.71 470.3M
2021-01-14 0.67 0.70 0.67 0.69 354.5M
2021-01-13 0.66 0.69 0.64 0.66 300.6M
2021-01-12 0.71 0.72 0.64 0.67 362.9M
2021-01-11 0.74 0.79 0.69 0.71 557.7M
2021-01-08 0.68 0.72 0.65 0.68 476.8M
2021-01-07 0.65 0.75 0.63 0.69 845.3M
2021-01-06 0.66 0.70 0.58 0.61 793.5M
2021-01-05 0.55 0.58 0.50 0.54 268.2M
2021-01-04 0.48 0.55 0.47 0.55 273.8M