Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,906.13 -946.28 (-1.46%) CMC Crypto 200
1,331.02 -65.52 (-4.69%)
SNDL Inc. (SNDL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.9500 | 2.0787 | 1.9500 | 2.0100 | 2.0100 | 4,069,119 |
| 25 Apr 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 1,500,900 |
| 24 Apr 2024 | 2.0600 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 6,174,800 |
| 23 Apr 2024 | 1.8500 | 2.0800 | 1.8500 | 2.0700 | 2.0700 | 4,913,100 |
| 22 Apr 2024 | 1.8700 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 2,795,600 |
| 19 Apr 2024 | 1.8300 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 3,168,200 |
| 18 Apr 2024 | 1.8100 | 1.9100 | 1.8000 | 1.8300 | 1.8300 | 3,269,700 |
| 17 Apr 2024 | 1.9800 | 1.9900 | 1.7500 | 1.8300 | 1.8300 | 7,234,200 |
| 16 Apr 2024 | 1.9100 | 2.0000 | 1.8800 | 1.9800 | 1.9800 | 4,074,400 |
| 15 Apr 2024 | 1.9800 | 2.0600 | 1.9150 | 1.9200 | 1.9200 | 5,498,300 |
| 12 Apr 2024 | 2.0900 | 2.1650 | 1.9700 | 2.0000 | 2.0000 | 4,611,500 |
| 11 Apr 2024 | 2.0700 | 2.1200 | 1.9600 | 2.0900 | 2.0900 | 6,094,200 |
| 10 Apr 2024 | 2.0150 | 2.2000 | 1.9800 | 2.0700 | 2.0700 | 6,356,700 |
| 09 Apr 2024 | 2.1300 | 2.2600 | 2.0700 | 2.0900 | 2.0900 | 9,202,900 |
| 08 Apr 2024 | 2.2100 | 2.4100 | 2.1600 | 2.2700 | 2.2700 | 9,001,300 |
| 05 Apr 2024 | 2.1700 | 2.2700 | 2.1200 | 2.2000 | 2.2000 | 9,858,100 |
| 04 Apr 2024 | 2.6700 | 2.6700 | 2.2300 | 2.2700 | 2.2700 | 27,318,600 |
| 03 Apr 2024 | 2.0400 | 2.5300 | 1.9800 | 2.5000 | 2.5000 | 23,257,300 |
| 02 Apr 2024 | 1.9600 | 2.1200 | 1.9200 | 2.0400 | 2.0400 | 8,212,300 |
| 01 Apr 2024 | 2.0000 | 2.0300 | 1.9100 | 1.9700 | 1.9700 | 8,652,200 |
| 28 Mar 2024 | 2.1000 | 2.1200 | 1.9900 | 2.0050 | 2.0050 | 14,186,900 |
| 27 Mar 2024 | 1.9900 | 2.1900 | 1.8700 | 2.1800 | 2.1800 | 17,923,300 |
| 26 Mar 2024 | 1.7200 | 1.9900 | 1.7100 | 1.9700 | 1.9700 | 15,043,000 |
| 25 Mar 2024 | 1.7500 | 1.8100 | 1.6800 | 1.7300 | 1.7300 | 10,605,700 |
| 22 Mar 2024 | 1.4300 | 1.7700 | 1.4200 | 1.7500 | 1.7500 | 18,332,300 |
| 21 Mar 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4400 | 1.4400 | 7,832,900 |
| 20 Mar 2024 | 1.4800 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 5,474,400 |
| 19 Mar 2024 | 1.4600 | 1.5090 | 1.4200 | 1.4900 | 1.4900 | 3,879,700 |
| 18 Mar 2024 | 1.4100 | 1.5200 | 1.3800 | 1.4900 | 1.4900 | 9,028,600 |
| 15 Mar 2024 | 1.3200 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 4,746,100 |
| 14 Mar 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 2,357,800 |
| 13 Mar 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 1,728,400 |
| 12 Mar 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 2,087,300 |
| 11 Mar 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 2,440,000 |
| 08 Mar 2024 | 1.3400 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 3,321,400 |
| 07 Mar 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 1,904,700 |
| 06 Mar 2024 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 3,224,300 |
| 05 Mar 2024 | 1.3500 | 1.3800 | 1.3150 | 1.3300 | 1.3300 | 3,006,400 |
| 04 Mar 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 3,217,100 |
| 01 Mar 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 2,582,700 |
| 29 Feb 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 2,254,200 |
| 28 Feb 2024 | 1.4000 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 1,717,600 |
| 27 Feb 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4250 | 1.4250 | 2,146,400 |
| 26 Feb 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 1,834,700 |
| 23 Feb 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 1,286,700 |
| 22 Feb 2024 | 1.3800 | 1.3890 | 1.3550 | 1.3700 | 1.3700 | 1,993,200 |
| 21 Feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 2,421,700 |
| 20 Feb 2024 | 1.4400 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 3,587,800 |
| 16 Feb 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 3,787,400 |
| 15 Feb 2024 | 1.3700 | 1.4460 | 1.3630 | 1.4300 | 1.4300 | 4,209,400 |
| 14 Feb 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 4,827,700 |
| 13 Feb 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 3,510,000 |
| 12 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 1,985,400 |
| 09 Feb 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 1,716,000 |
| 08 Feb 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 1,912,400 |
| 07 Feb 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 1,772,800 |
| 06 Feb 2024 | 1.3300 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 3,175,900 |
| 05 Feb 2024 | 1.3600 | 1.3650 | 1.3300 | 1.3300 | 1.3300 | 1,457,400 |
| 02 Feb 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 2,585,400 |
| 01 Feb 2024 | 1.3500 | 1.4100 | 1.3300 | 1.3900 | 1.3900 | 3,997,400 |
| 31 Jan 2024 | 1.3300 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 3,449,300 |
| 30 Jan 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 6,219,900 |
| 29 Jan 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 4,303,000 |
| 26 Jan 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 1,615,200 |
| 25 Jan 2024 | 1.4100 | 1.4350 | 1.3900 | 1.4300 | 1.4300 | 1,876,500 |
| 24 Jan 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 2,208,600 |
| 23 Jan 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 1,975,000 |
| 22 Jan 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 2,628,000 |
| 19 Jan 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 2,613,900 |
| 18 Jan 2024 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 3,185,100 |
| 17 Jan 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 3,035,200 |
| 16 Jan 2024 | 1.4800 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 4,463,300 |
| 12 Jan 2024 | 1.4800 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,927,900 |
| 11 Jan 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 2,063,600 |
| 10 Jan 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 3,791,200 |
| 09 Jan 2024 | 1.6700 | 1.6870 | 1.5600 | 1.5700 | 1.5700 | 5,457,600 |
| 08 Jan 2024 | 1.6000 | 1.6800 | 1.5600 | 1.6700 | 1.6700 | 4,846,200 |
| 05 Jan 2024 | 1.5700 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 2,375,900 |
| 04 Jan 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 2,368,500 |
| 03 Jan 2024 | 1.5500 | 1.6200 | 1.5100 | 1.5900 | 1.5900 | 3,943,300 |
| 02 Jan 2024 | 1.6000 | 1.6800 | 1.5700 | 1.5800 | 1.5800 | 3,997,100 |
| 29 Dec 2023 | 1.6500 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 3,979,300 |
| 28 Dec 2023 | 1.5500 | 1.6900 | 1.5300 | 1.6400 | 1.6400 | 7,484,600 |
| 27 Dec 2023 | 1.5700 | 1.6200 | 1.5350 | 1.5500 | 1.5500 | 4,334,000 |
| 26 Dec 2023 | 1.5400 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 3,598,400 |
| 22 Dec 2023 | 1.4400 | 1.5900 | 1.4300 | 1.5400 | 1.5400 | 7,057,000 |
| 21 Dec 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 2,134,000 |
| 20 Dec 2023 | 1.4300 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 4,577,200 |
| 19 Dec 2023 | 1.4200 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 5,087,900 |
| 18 Dec 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 2,670,000 |
| 15 Dec 2023 | 1.4900 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 2,062,400 |
| 14 Dec 2023 | 1.4700 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 4,080,000 |
| 13 Dec 2023 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 4,017,000 |
| 12 Dec 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 3,295,500 |
| 11 Dec 2023 | 1.4700 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 2,679,000 |
| 08 Dec 2023 | 1.4500 | 1.5000 | 1.4400 | 1.4750 | 1.4750 | 2,327,100 |
| 07 Dec 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 1,790,600 |
| 06 Dec 2023 | 1.4600 | 1.5150 | 1.4500 | 1.4600 | 1.4600 | 1,815,100 |
| 05 Dec 2023 | 1.5100 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 2,966,200 |
| 04 Dec 2023 | 1.4900 | 1.5750 | 1.4800 | 1.5300 | 1.5300 | 4,405,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.