SNDL Inc

SNDL
🏛️ usa →
2.74
Last Update: 2025-09-29
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
2023-12-29 1.65 1.71 1.63 1.64 4.0M
2023-12-28 1.55 1.69 1.53 1.64 7.5M
2023-12-27 1.57 1.62 1.54 1.55 4.3M
2023-12-26 1.54 1.60 1.52 1.57 3.6M
2023-12-22 1.44 1.59 1.43 1.54 7.1M
2023-12-21 1.42 1.47 1.42 1.46 2.1M
2023-12-20 1.43 1.50 1.41 1.42 4.6M
2023-12-19 1.42 1.47 1.42 1.44 5.1M
2023-12-18 1.47 1.48 1.42 1.42 2.7M
2023-12-15 1.49 1.52 1.46 1.48 2.1M
2023-12-14 1.47 1.55 1.46 1.51 4.1M
2023-12-13 1.40 1.48 1.40 1.48 4.0M
2023-12-12 1.43 1.43 1.40 1.40 3.3M
2023-12-11 1.47 1.49 1.41 1.43 2.7M
2023-12-08 1.45 1.50 1.44 1.48 2.4M
2023-12-07 1.47 1.49 1.44 1.45 1.8M
2023-12-06 1.46 1.52 1.45 1.46 1.8M
2023-12-05 1.51 1.55 1.44 1.45 3.0M
2023-12-04 1.49 1.58 1.48 1.53 4.4M
2023-12-01 1.44 1.50 1.42 1.50 2.1M
2023-11-30 1.43 1.45 1.40 1.43 1.5M
2023-11-29 1.44 1.48 1.42 1.42 3.1M
2023-11-28 1.45 1.45 1.41 1.41 1.9M
2023-11-27 1.49 1.50 1.44 1.46 2.0M
2023-11-24 1.47 1.52 1.47 1.50 0.6M
2023-11-22 1.51 1.51 1.46 1.48 1.4M
2023-11-21 1.52 1.52 1.47 1.48 1.4M
2023-11-20 1.48 1.55 1.48 1.53 2.5M
2023-11-17 1.45 1.52 1.43 1.48 6.0M
2023-11-16 1.50 1.51 1.39 1.43 5.6M
2023-11-15 1.53 1.61 1.50 1.50 5.7M
2023-11-14 1.60 1.60 1.49 1.53 5.3M
2023-11-13 1.46 1.61 1.42 1.60 5.4M
2023-11-10 1.40 1.45 1.35 1.43 3.0M
2023-11-09 1.47 1.49 1.38 1.38 2.0M
2023-11-08 1.52 1.55 1.45 1.47 1.9M
2023-11-07 1.50 1.52 1.46 1.52 1.2M
2023-11-06 1.58 1.59 1.48 1.50 1.9M
2023-11-03 1.54 1.61 1.54 1.56 2.2M
2023-11-02 1.45 1.53 1.45 1.53 1.9M
2023-11-01 1.44 1.46 1.39 1.44 1.4M
2023-10-31 1.35 1.46 1.34 1.44 2.1M
2023-10-30 1.33 1.37 1.31 1.35 1.7M
2023-10-27 1.37 1.38 1.32 1.33 2.4M
2023-10-26 1.38 1.41 1.35 1.36 1.7M
2023-10-25 1.45 1.46 1.37 1.37 1.6M
2023-10-24 1.41 1.48 1.41 1.47 1.6M
2023-10-23 1.43 1.45 1.39 1.41 2.1M
2023-10-20 1.49 1.50 1.44 1.45 2.2M
2023-10-19 1.50 1.55 1.48 1.49 2.3M
2023-10-18 1.58 1.59 1.50 1.51 3.5M
2023-10-17 1.57 1.61 1.56 1.59 1.6M
2023-10-16 1.56 1.59 1.52 1.58 2.2M
2023-10-13 1.53 1.59 1.52 1.55 2.5M
2023-10-12 1.61 1.62 1.52 1.54 2.4M
2023-10-11 1.66 1.70 1.60 1.60 2.3M
2023-10-10 1.60 1.71 1.60 1.67 2.2M
2023-10-09 1.64 1.67 1.58 1.61 2.8M
2023-10-06 1.68 1.74 1.66 1.69 1.8M
2023-10-05 1.69 1.75 1.67 1.71 2.3M
2023-10-04 1.65 1.76 1.62 1.71 4.3M
2023-10-03 1.73 1.75 1.65 1.68 4.6M
2023-10-02 1.90 1.90 1.73 1.75 4.4M
2023-09-29 1.90 1.96 1.88 1.90 3.3M
2023-09-28 1.96 1.99 1.82 1.92 5.1M
2023-09-27 2.03 2.09 1.94 1.97 5.3M
2023-09-26 2.04 2.14 1.97 1.99 4.3M
2023-09-25 1.91 2.12 1.88 2.08 6.3M
2023-09-22 1.92 1.98 1.88 1.93 3.0M
2023-09-21 1.94 1.99 1.88 1.90 5.0M
2023-09-20 1.99 2.13 1.93 1.98 6.1M
2023-09-19 2.04 2.11 1.96 1.96 5.7M
2023-09-18 2.15 2.16 2.00 2.02 6.4M
2023-09-15 2.25 2.36 2.12 2.15 10.1M
2023-09-14 2.19 2.30 2.14 2.17 8.9M
2023-09-13 2.09 2.27 2.03 2.19 7.8M
2023-09-12 2.16 2.27 2.05 2.10 9.0M
2023-09-11 1.97 2.22 1.96 2.18 17.3M
2023-09-08 1.89 1.96 1.84 1.95 7.0M
2023-09-07 1.82 1.92 1.74 1.88 5.5M
2023-09-06 1.95 2.02 1.79 1.84 8.9M
2023-09-05 1.75 2.02 1.72 1.90 11.4M
2023-09-01 1.84 1.86 1.75 1.76 6.8M
2023-08-31 1.67 1.90 1.66 1.79 13.5M
2023-08-30 1.54 1.72 1.51 1.66 9.3M
2023-08-29 1.50 1.56 1.48 1.54 2.5M
2023-08-28 1.57 1.59 1.50 1.50 2.9M
2023-08-25 1.55 1.61 1.55 1.58 1.7M
2023-08-24 1.68 1.69 1.55 1.55 3.6M
2023-08-23 1.74 1.74 1.67 1.72 3.4M
2023-08-22 1.65 1.74 1.64 1.73 3.4M
2023-08-21 1.82 1.82 1.63 1.64 4.0M
2023-08-18 1.72 1.84 1.69 1.81 7.2M
2023-08-17 1.74 1.82 1.69 1.77 7.4M
2023-08-16 1.57 1.75 1.54 1.74 11.9M
2023-08-15 1.62 1.64 1.56 1.58 2.6M
2023-08-14 1.60 1.65 1.52 1.65 4.1M
2023-08-11 1.57 1.64 1.56 1.59 2.5M
2023-08-10 1.60 1.63 1.57 1.59 2.5M
2023-08-09 1.65 1.65 1.55 1.60 4.8M
2023-08-08 1.48 1.65 1.45 1.65 6.3M
2023-08-07 1.49 1.51 1.43 1.49 2.6M
2023-08-04 1.54 1.57 1.49 1.49 2.3M
2023-08-03 1.49 1.54 1.46 1.52 1.8M
2023-08-02 1.53 1.59 1.48 1.51 3.0M
2023-08-01 1.64 1.64 1.57 1.60 2.4M
2023-07-31 1.57 1.67 1.55 1.67 4.7M
2023-07-28 1.50 1.55 1.48 1.54 3.4M
2023-07-27 1.49 1.56 1.45 1.47 4.4M
2023-07-26 1.42 1.54 1.42 1.48 7.4M
2023-07-25 1.41 1.42 1.37 1.37 2.0M
2023-07-24 1.40 1.44 1.36 1.41 2.6M
2023-07-21 1.39 1.42 1.35 1.39 1.6M
2023-07-20 1.46 1.46 1.38 1.38 2.1M
2023-07-19 1.40 1.48 1.40 1.47 3.3M
2023-07-18 1.42 1.44 1.40 1.42 1.0M
2023-07-17 1.40 1.44 1.37 1.42 2.1M
2023-07-14 1.48 1.48 1.40 1.40 3.3M
2023-07-13 1.46 1.53 1.45 1.49 3.2M
2023-07-12 1.49 1.52 1.43 1.47 2.9M
2023-07-11 1.49 1.56 1.46 1.47 4.1M
2023-07-10 1.43 1.50 1.40 1.49 2.9M
2023-07-07 1.33 1.47 1.32 1.44 3.2M
2023-07-06 1.39 1.40 1.32 1.32 3.4M
2023-07-05 1.40 1.43 1.38 1.40 2.2M
2023-07-03 1.37 1.45 1.37 1.42 2.6M
2023-06-30 1.37 1.40 1.35 1.37 2.1M
2023-06-29 1.33 1.38 1.32 1.36 1.4M
2023-06-28 1.29 1.34 1.29 1.34 1.8M
2023-06-27 1.29 1.31 1.26 1.31 2.0M
2023-06-26 1.27 1.32 1.26 1.29 2.4M
2023-06-23 1.36 1.36 1.25 1.25 6.0M
2023-06-22 1.37 1.38 1.35 1.38 1.7M
2023-06-21 1.39 1.41 1.35 1.37 2.9M
2023-06-20 1.40 1.40 1.35 1.38 2.6M
2023-06-16 1.42 1.45 1.39 1.40 2.1M
2023-06-15 1.40 1.43 1.36 1.42 2.0M
2023-06-14 1.44 1.44 1.37 1.40 4.0M
2023-06-13 1.43 1.46 1.40 1.44 2.0M
2023-06-12 1.40 1.47 1.38 1.44 2.9M
2023-06-09 1.43 1.45 1.40 1.41 2.2M
2023-06-08 1.46 1.48 1.41 1.45 2.1M
2023-06-07 1.49 1.52 1.43 1.48 2.3M
2023-06-06 1.45 1.48 1.42 1.48 1.7M
2023-06-05 1.48 1.48 1.42 1.45 1.6M
2023-06-02 1.49 1.52 1.46 1.48 1.6M
2023-06-01 1.43 1.49 1.40 1.45 3.0M
2023-05-31 1.49 1.49 1.42 1.42 4.2M
2023-05-30 1.59 1.60 1.48 1.48 4.0M
2023-05-26 1.56 1.56 1.52 1.56 2.5M
2023-05-25 1.72 1.72 1.53 1.57 5.3M
2023-05-24 1.78 1.78 1.66 1.71 2.4M
2023-05-23 1.80 1.88 1.76 1.79 2.7M
2023-05-22 1.79 1.98 1.78 1.83 9.7M
2023-05-19 1.65 1.78 1.64 1.76 3.8M
2023-05-18 1.65 1.71 1.61 1.65 2.8M
2023-05-17 1.62 1.68 1.57 1.66 2.3M
2023-05-16 1.67 1.67 1.62 1.63 1.1M
2023-05-15 1.66 1.72 1.52 1.69 3.1M
2023-05-12 1.66 1.76 1.65 1.69 2.8M
2023-05-11 1.84 1.90 1.62 1.63 5.3M
2023-05-10 1.78 1.85 1.76 1.81 3.0M
2023-05-09 1.72 1.78 1.69 1.75 1.9M
2023-05-08 1.72 1.74 1.66 1.73 1.7M
2023-05-05 1.64 1.75 1.62 1.73 4.2M
2023-05-04 1.56 1.68 1.56 1.61 3.0M
2023-05-03 1.52 1.61 1.51 1.56 1.7M
2023-05-02 1.53 1.56 1.48 1.53 1.8M
2023-05-01 1.47 1.55 1.47 1.54 2.5M
2023-04-28 1.45 1.53 1.42 1.49 2.3M
2023-04-27 1.38 1.49 1.37 1.47 4.1M
2023-04-26 1.38 1.38 1.29 1.37 2.8M
2023-04-25 1.40 1.43 1.38 1.39 1.4M
2023-04-24 1.46 1.49 1.29 1.42 7.4M
2023-04-21 1.48 1.48 1.44 1.44 2.2M
2023-04-20 1.51 1.53 1.46 1.47 2.7M
2023-04-19 1.52 1.53 1.51 1.52 1.5M
2023-04-18 1.57 1.60 1.52 1.52 1.8M
2023-04-17 1.51 1.58 1.48 1.57 3.0M
2023-04-14 1.53 1.55 1.50 1.51 2.7M
2023-04-13 1.52 1.55 1.51 1.51 1.9M
2023-04-12 1.59 1.59 1.50 1.51 2.2M
2023-04-11 1.56 1.59 1.53 1.55 1.7M
2023-04-10 1.50 1.58 1.48 1.55 3.5M
2023-04-06 1.49 1.51 1.46 1.51 1.9M
2023-04-05 1.55 1.58 1.47 1.48 3.2M
2023-04-04 1.60 1.61 1.53 1.54 1.4M
2023-04-03 1.59 1.63 1.57 1.59 1.4M
2023-03-31 1.57 1.63 1.57 1.60 2.1M
2023-03-30 1.57 1.62 1.56 1.57 1.6M
2023-03-29 1.54 1.59 1.52 1.57 2.1M
2023-03-28 1.52 1.55 1.52 1.54 1.2M
2023-03-27 1.57 1.59 1.51 1.55 2.0M
2023-03-24 1.54 1.58 1.52 1.57 2.0M
2023-03-23 1.54 1.61 1.52 1.54 2.1M
2023-03-22 1.58 1.59 1.50 1.50 3.9M
2023-03-21 1.49 1.67 1.49 1.58 6.3M
2023-03-20 1.55 1.56 1.46 1.46 3.4M
2023-03-17 1.57 1.59 1.52 1.56 2.6M
2023-03-16 1.47 1.61 1.45 1.59 3.8M
2023-03-15 1.48 1.50 1.45 1.48 4.4M
2023-03-14 1.56 1.58 1.53 1.53 2.2M
2023-03-13 1.50 1.60 1.47 1.52 3.7M
2023-03-10 1.63 1.63 1.56 1.56 3.8M
2023-03-09 1.63 1.73 1.61 1.62 6.5M
2023-03-08 1.74 1.74 1.63 1.63 6.2M
2023-03-07 1.79 1.80 1.73 1.73 3.6M
2023-03-06 1.90 1.91 1.78 1.80 3.4M
2023-03-03 1.80 1.92 1.80 1.90 4.1M
2023-03-02 1.82 1.82 1.74 1.78 5.2M
2023-03-01 1.87 1.90 1.82 1.82 3.8M
2023-02-28 1.94 1.95 1.86 1.88 6.3M
2023-02-27 1.96 1.96 1.92 1.95 2.4M
2023-02-24 1.96 1.98 1.91 1.92 3.4M
2023-02-23 2.02 2.04 1.97 2.01 1.9M
2023-02-22 1.96 2.00 1.94 1.99 3.1M
2023-02-21 2.03 2.05 1.94 1.94 4.1M
2023-02-17 2.13 2.13 2.03 2.07 3.6M
2023-02-16 2.11 2.21 2.11 2.13 3.6M
2023-02-15 2.06 2.15 2.03 2.15 4.3M
2023-02-14 2.06 2.10 1.99 2.09 4.7M
2023-02-13 2.05 2.07 2.02 2.03 2.8M
2023-02-10 2.04 2.10 2.00 2.04 4.5M
2023-02-09 2.23 2.23 2.02 2.04 6.4M
2023-02-08 2.25 2.29 2.20 2.20 2.2M
2023-02-07 2.27 2.28 2.19 2.26 4.0M
2023-02-06 2.29 2.34 2.25 2.27 2.6M
2023-02-03 2.35 2.43 2.30 2.30 3.5M
2023-02-02 2.34 2.48 2.34 2.39 5.9M
2023-02-01 2.28 2.35 2.22 2.33 5.5M
2023-01-31 2.20 2.30 2.18 2.30 4.6M
2023-01-30 2.22 2.26 2.17 2.18 3.4M
2023-01-27 2.21 2.32 2.19 2.27 3.5M
2023-01-26 2.32 2.34 2.21 2.23 2.7M
2023-01-25 2.27 2.32 2.23 2.29 2.7M
2023-01-24 2.34 2.38 2.30 2.33 2.4M
2023-01-23 2.32 2.38 2.30 2.35 2.4M
2023-01-20 2.25 2.34 2.22 2.30 2.6M
2023-01-19 2.27 2.28 2.20 2.22 2.4M
2023-01-18 2.35 2.45 2.29 2.29 3.3M
2023-01-17 2.27 2.39 2.22 2.35 4.0M
2023-01-13 2.25 2.35 2.23 2.27 3.0M
2023-01-12 2.23 2.30 2.15 2.30 3.8M
2023-01-11 2.17 2.23 2.13 2.17 3.1M
2023-01-10 2.15 2.17 2.09 2.14 2.4M
2023-01-09 2.14 2.28 2.10 2.13 4.0M
2023-01-06 2.13 2.18 2.08 2.13 2.4M
2023-01-05 2.16 2.18 2.11 2.12 2.2M
2023-01-04 2.08 2.22 2.07 2.21 3.3M
2023-01-03 2.10 2.20 2.05 2.07 2.9M