U.S. markets close in 1 hour 42 minutes

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.8850+0.0150 (+0.80%)
A partir del 02:18PM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 20241.86001.90001.80001.88501.88502,301,814
19 abr 20241.83001.90001.81001.87001.87003,168,200
18 abr 20241.81001.91001.80001.83001.83003,269,700
17 abr 20241.98001.99001.75001.83001.83007,234,200
16 abr 20241.91002.00001.88001.98001.98004,074,400
15 abr 20241.98002.06001.91501.92001.92005,498,300
12 abr 20242.09002.16501.97002.00002.00004,611,500
11 abr 20242.07002.12001.96002.09002.09006,094,200
10 abr 20242.01502.20001.98002.07002.07006,356,700
09 abr 20242.13002.26002.07002.09002.09009,202,900
08 abr 20242.21002.41002.16002.27002.27009,001,300
05 abr 20242.17002.27002.12002.20002.20009,858,100
04 abr 20242.67002.67002.23002.27002.270027,318,600
03 abr 20242.04002.53001.98002.50002.500023,257,300
02 abr 20241.96002.12001.92002.04002.04008,212,300
01 abr 20242.00002.03001.91001.97001.97008,652,200
28 mar 20242.10002.12001.99002.00502.005014,186,900
27 mar 20241.99002.19001.87002.18002.180017,923,300
26 mar 20241.72001.99001.71001.97001.970015,043,000
25 mar 20241.75001.81001.68001.73001.730010,605,700
22 mar 20241.43001.77001.42001.75001.750018,332,300
21 mar 20241.55001.55001.40001.44001.44007,832,900
20 mar 20241.48001.54001.45001.53001.53005,474,400
19 mar 20241.46001.50901.42001.49001.49003,879,700
18 mar 20241.41001.52001.38001.49001.49009,028,600
15 mar 20241.32001.40001.31001.40001.40004,746,100
14 mar 20241.35001.35001.31001.31001.31002,357,800
13 mar 20241.34001.37001.33001.34001.34001,728,400
12 mar 20241.33001.35001.31001.35001.35002,087,300
11 mar 20241.36001.38001.33001.33001.33002,440,000
08 mar 20241.34001.40001.33001.36001.36003,321,400
07 mar 20241.33001.36001.32001.33001.33001,904,700
06 mar 20241.34001.36001.32001.33001.33003,224,300
05 mar 20241.35001.38001.31501.33001.33003,006,400
04 mar 20241.36001.37001.33001.36001.36003,217,100
01 mar 20241.36001.40001.34001.38001.38002,582,700
29 feb 20241.39001.40001.35001.35001.35002,254,200
28 feb 20241.40001.43001.38001.38001.38001,717,600
27 feb 20241.36001.43001.36001.42501.42502,146,400
26 feb 20241.36001.40001.36001.36001.36001,834,700
23 feb 20241.37001.38001.35001.37001.37001,286,700
22 feb 20241.38001.38901.35501.37001.37001,993,200
21 feb 20241.36001.40001.35001.38001.38002,421,700
20 feb 20241.44001.46001.36001.36001.36003,587,800
16 feb 20241.42001.49001.41001.49001.49003,787,400
15 feb 20241.37001.44601.36301.43001.43004,209,400
14 feb 20241.35001.38001.33001.38001.38004,827,700
13 feb 20241.37001.38001.30001.33001.33003,510,000
12 feb 20241.37001.42001.37001.38001.38001,985,400
09 feb 20241.38001.41001.37001.38001.38001,716,000
08 feb 20241.35001.39001.34001.36001.36001,912,400
07 feb 20241.39001.39001.34001.34001.34001,772,800
06 feb 20241.33001.40001.32001.40001.40003,175,900
05 feb 20241.36001.36501.33001.33001.33001,457,400
02 feb 20241.38001.38001.33001.36001.36002,585,400
01 feb 20241.35001.41001.33001.39001.39003,997,400
31 ene 20241.33001.38001.32001.33001.33003,449,300
30 ene 20241.40001.40001.33001.34001.34006,219,900
29 ene 20241.40001.42001.38001.41001.41004,303,000
26 ene 20241.41001.44001.40001.41001.41001,615,200
25 ene 20241.41001.43501.39001.43001.43001,876,500
24 ene 20241.46001.46001.41001.41001.41002,208,600
23 ene 20241.43001.47001.43001.45001.45001,975,000
22 ene 20241.44001.49001.42001.43001.43002,628,000
19 ene 20241.40001.44001.36001.44001.44002,613,900
18 ene 20241.47001.47001.37001.37001.37003,185,100
17 ene 20241.50001.50001.45001.45001.45003,035,200
16 ene 20241.48001.52001.45001.49001.49004,463,300
12 ene 20241.48001.51001.46001.48001.48001,927,900
11 ene 20241.51001.51001.47001.47001.47002,063,600
10 ene 20241.57001.57001.49001.51001.51003,791,200
09 ene 20241.67001.68701.56001.57001.57005,457,600
08 ene 20241.60001.68001.56001.67001.67004,846,200
05 ene 20241.57001.61001.55001.61001.61002,375,900
04 ene 20241.60001.60001.55001.58001.58002,368,500
03 ene 20241.55001.62001.51001.59001.59003,943,300
02 ene 20241.60001.68001.57001.58001.58003,997,100
29 dic 20231.65001.71001.63001.64001.64003,979,300
28 dic 20231.55001.69001.53001.64001.64007,484,600
27 dic 20231.57001.62001.53501.55001.55004,334,000
26 dic 20231.54001.60001.52001.57001.57003,598,400
22 dic 20231.44001.59001.43001.54001.54007,057,000
21 dic 20231.42001.47001.42001.46001.46002,134,000
20 dic 20231.43001.50001.41001.42001.42004,577,200
19 dic 20231.42001.47001.42001.44001.44005,087,900
18 dic 20231.47001.48001.42001.42001.42002,670,000
15 dic 20231.49001.52001.46001.48001.48002,062,400
14 dic 20231.47001.55001.46001.51001.51004,080,000
13 dic 20231.40001.48001.40001.48001.48004,017,000
12 dic 20231.43001.43001.40001.40001.40003,295,500
11 dic 20231.47001.49001.41001.43001.43002,679,000
08 dic 20231.45001.50001.44001.47501.47502,327,100
07 dic 20231.47001.49001.44001.45001.45001,790,600
06 dic 20231.46001.51501.45001.46001.46001,815,100
05 dic 20231.51001.55001.44001.45001.45002,966,200
04 dic 20231.49001.57501.48001.53001.53004,405,800
01 dic 20231.44001.50001.42001.50001.50002,033,900
30 nov 20231.43001.45001.40001.43001.43001,528,200
29 nov 20231.44001.48001.42001.42001.42003,093,600
28 nov 20231.45001.45001.41001.41001.41001,927,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...