SNDL Inc. - Common Shares (SNDL)

Historical Prices For SNDL Inc. - Common Shares (SNDL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.44	1.45	1.41	1.44	905,167	1.44
4/01/2025	1.41	1.46	1.40	1.44	906,066	1.44
3/31/2025	1.43	1.44	1.37	1.41	1,384,065	1.41
3/28/2025	1.49	1.50	1.43	1.45	1,527,355	1.45
3/27/2025	1.48	1.51	1.44	1.50	3,368,037	1.50
3/26/2025	1.54	1.55	1.48	1.49	1,670,184	1.49
3/25/2025	1.58	1.59	1.53	1.54	949,993	1.54
3/24/2025	1.59	1.61	1.58	1.59	848,335	1.59
3/21/2025	1.56	1.62	1.54	1.58	1,289,704	1.58
3/20/2025	1.56	1.60	1.54	1.57	1,124,927	1.57
3/19/2025	1.61	1.63	1.55	1.57	1,915,981	1.57
3/18/2025	1.57	1.64	1.57	1.60	2,101,004	1.60
3/17/2025	1.52	1.58	1.51	1.55	1,850,442	1.55
3/14/2025	1.50	1.53	1.48	1.51	1,079,542	1.51
3/13/2025	1.54	1.55	1.48	1.48	977,907	1.48
3/12/2025	1.51	1.55	1.51	1.54	1,174,594	1.54
3/11/2025	1.50	1.53	1.48	1.51	1,478,890	1.51
3/10/2025	1.53	1.55	1.49	1.51	2,359,682	1.51
3/07/2025	1.57	1.58	1.54	1.56	1,344,727	1.56
3/06/2025	1.60	1.62	1.55	1.57	1,261,484	1.57
3/05/2025	1.59	1.65	1.56	1.62	1,825,905	1.62
3/04/2025	1.56	1.61	1.50	1.57	2,725,309	1.57
3/03/2025	1.62	1.65	1.55	1.56	3,204,099	1.56
2/28/2025	1.61	1.62	1.58	1.61	1,420,672	1.61
2/27/2025	1.63	1.65	1.61	1.61	1,464,191	1.61
2/26/2025	1.62	1.66	1.62	1.63	777,609	1.63
2/25/2025	1.66	1.67	1.61	1.62	1,725,075	1.62
2/24/2025	1.75	1.75	1.66	1.67	1,895,482	1.67
2/21/2025	1.77	1.79	1.73	1.77	3,108,588	1.77
2/20/2025	1.77	1.78	1.72	1.76	1,131,333	1.76
2/19/2025	1.80	1.81	1.76	1.77	1,721,918	1.77
2/18/2025	1.85	1.86	1.79	1.80	1,810,139	1.80
2/14/2025	1.86	1.91	1.84	1.86	1,551,372	1.86
2/13/2025	1.83	1.91	1.82	1.86	2,274,709	1.86
2/12/2025	1.80	1.86	1.79	1.82	1,888,088	1.82
2/11/2025	1.86	1.87	1.80	1.81	1,718,673	1.81
2/10/2025	1.84	1.88	1.83	1.85	1,960,172	1.85
2/07/2025	1.90	1.93	1.84	1.86	2,707,169	1.86
2/06/2025	1.87	1.98	1.87	1.93	3,569,790	1.93
2/05/2025	1.76	1.95	1.75	1.86	6,078,612	1.86
2/04/2025	1.68	1.78	1.67	1.75	2,784,929	1.75
2/03/2025	1.65	1.72	1.65	1.66	2,753,192	1.66
1/31/2025	1.78	1.83	1.74	1.74	1,710,053	1.74
1/30/2025	1.73	1.83	1.73	1.81	1,673,215	1.81
1/29/2025	1.73	1.78	1.72	1.73	1,373,280	1.73
1/28/2025	1.72	1.77	1.72	1.75	1,638,204	1.75
1/27/2025	1.73	1.77	1.72	1.73	2,002,387	1.73
1/24/2025	1.74	1.79	1.74	1.75	1,608,562	1.75
1/23/2025	1.73	1.77	1.73	1.75	1,394,878	1.75
1/22/2025	1.75	1.77	1.74	1.74	1,851,206	1.74
1/21/2025	1.78	1.81	1.75	1.76	1,935,883	1.76
1/17/2025	1.80	1.84	1.78	1.78	1,600,506	1.78
1/16/2025	1.80	1.83	1.79	1.80	1,084,456	1.80
1/15/2025	1.81	1.88	1.80	1.80	1,546,761	1.80
1/14/2025	1.81	1.84	1.79	1.80	1,333,097	1.80
1/13/2025	1.81	1.84	1.79	1.80	1,784,274	1.80
1/10/2025	1.86	1.87	1.83	1.84	2,092,033	1.84
1/08/2025	1.94	1.96	1.87	1.88	2,503,335	1.88
1/07/2025	1.88	1.98	1.88	1.95	3,191,500	1.95
1/06/2025	1.91	1.96	1.89	1.89	1,949,772	1.89
1/03/2025	1.89	1.95	1.88	1.91	2,250,243	1.91