U.S. markets closed

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.4750+0.0250 (+1.72%)
Al cierre: 04:00PM EST
1.4899 +0.01 (+1.01%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
27 nov 20231.49001.50001.44001.46001.46001,951,600
24 nov 20231.47001.52001.47001.50001.5000579,600
22 nov 20231.51001.51001.46001.48001.48001,377,900
21 nov 20231.52001.52001.47001.48001.48001,385,200
20 nov 20231.48001.55001.48001.53001.53002,500,400
17 nov 20231.45001.52001.43301.48001.48005,991,500
16 nov 20231.50001.51001.39001.43001.43005,593,600
15 nov 20231.53001.61001.50001.50001.50005,728,600
14 nov 20231.60001.60001.49001.53001.53005,337,500
13 nov 20231.46001.61001.41901.60001.60005,445,400
10 nov 20231.40001.44501.35001.43001.43002,939,100
09 nov 20231.47001.49001.38001.38001.38002,009,800
08 nov 20231.52001.55001.45201.47001.47001,865,800
07 nov 20231.50001.52001.46001.52001.52001,245,900
06 nov 20231.58001.59001.48001.50001.50001,911,200
03 nov 20231.54001.61001.54001.56001.56002,152,800
02 nov 20231.45001.53001.45001.53001.53001,892,000
01 nov 20231.44001.46001.39001.44001.44001,366,100
31 oct 20231.35001.45501.34001.44001.44002,059,700
30 oct 20231.33001.37001.31001.35001.35001,710,300
27 oct 20231.37001.38001.32001.33001.33002,397,700
26 oct 20231.38001.41001.35001.36001.36001,692,500
25 oct 20231.45001.46001.37001.37001.37001,610,400
24 oct 20231.41001.48001.41001.47001.47001,593,200
23 oct 20231.43001.45001.39001.41001.41002,058,200
20 oct 20231.49001.50001.44001.45001.45002,149,000
19 oct 20231.50001.55001.48001.49001.49002,317,400
18 oct 20231.58001.59001.50001.51001.51003,473,200
17 oct 20231.57001.61001.56101.59001.59001,643,500
16 oct 20231.56001.59001.52401.58001.58002,230,500
13 oct 20231.53001.59001.52001.55001.55002,439,800
12 oct 20231.61001.62001.52001.54001.54002,378,900
11 oct 20231.66001.70001.60001.60001.60002,337,300
10 oct 20231.60001.71001.60001.67001.67002,176,300
09 oct 20231.64001.67001.58001.61001.61002,785,300
06 oct 20231.68001.74001.66001.69001.69001,812,900
05 oct 20231.69001.74601.66501.71001.71002,335,900
04 oct 20231.65001.76001.62201.71001.71004,257,600
03 oct 20231.73001.75001.65001.68001.68004,578,800
02 oct 20231.90001.90001.73001.75001.75004,360,200
29 sept 20231.90001.96001.88001.90001.90003,305,800
28 sept 20231.96001.99001.82001.92001.92005,057,600
27 sept 20232.03002.09001.94001.97001.97005,271,600
26 sept 20232.04002.13801.97001.99001.99004,320,900
25 sept 20231.91002.11501.88002.08002.08006,323,500
22 sept 20231.92001.98001.88101.93001.93003,044,400
21 sept 20231.94001.99001.88001.90001.90004,952,000
20 sept 20231.99002.12601.93001.98001.98006,133,000
19 sept 20232.04002.11001.95501.96001.96005,727,400
18 sept 20232.15002.15702.00002.02002.02006,412,500
15 sept 20232.25002.36002.11502.15002.150010,125,600
14 sept 20232.19002.30002.14002.17002.17008,898,600
13 sept 20232.09002.26502.03002.19002.19007,846,300
12 sept 20232.16002.26502.05002.10002.10009,042,700
11 sept 20231.97002.21901.96002.18002.180017,315,300
08 sept 20231.89001.95501.84001.95001.95006,989,900
07 sept 20231.82001.92001.74001.88001.88005,513,800
06 sept 20231.95002.02001.79001.84001.84008,944,600
05 sept 20231.75002.02001.72101.90001.900011,406,700
01 sept 20231.84001.86001.75001.76001.76006,768,100
31 ago 20231.67001.90001.66001.79001.790013,505,600
30 ago 20231.54001.72001.50901.66001.66009,324,900
29 ago 20231.50001.56001.48001.54001.54002,517,100
28 ago 20231.57001.59001.50001.50001.50002,878,900
25 ago 20231.55001.61001.55001.58001.58001,682,500
24 ago 20231.68001.69001.55001.55001.55003,638,600
23 ago 20231.74001.74001.67001.72001.72003,423,100
22 ago 20231.65001.74001.64001.73001.73003,400,900
21 ago 20231.82001.82001.62501.64001.64003,956,500
18 ago 20231.72001.84001.69001.81001.81007,219,200
17 ago 20231.74001.82001.68501.77001.77007,389,200
16 ago 20231.57001.75001.54001.74001.740011,873,400
15 ago 20231.62001.64001.56001.58001.58002,552,000
14 ago 20231.60001.65001.52001.65001.65004,054,300
11 ago 20231.57001.64001.55501.59001.59002,395,600
10 ago 20231.60001.63001.56501.59001.59002,459,900
09 ago 20231.65001.65001.54501.60001.60004,786,100
08 ago 20231.48001.65001.45001.65001.65006,282,700
07 ago 20231.49001.50501.43101.49001.49002,579,200
04 ago 20231.54001.57001.49001.49001.49002,287,900
03 ago 20231.49001.54001.46001.52001.52001,841,800
02 ago 20231.53001.59001.48001.51001.51002,947,200
01 ago 20231.64001.64001.57001.59501.59502,385,300
31 jul 20231.57001.67001.55001.67001.67004,696,100
28 jul 20231.50001.55001.48001.54001.54003,349,600
27 jul 20231.49001.56001.45001.47001.47004,403,100
26 jul 20231.42001.54001.42001.48001.48007,390,700
25 jul 20231.41001.42001.37001.37001.37001,970,000
24 jul 20231.40001.44001.36001.41001.41002,571,400
21 jul 20231.39001.41601.35001.39001.39001,607,000
20 jul 20231.46001.46001.38001.38001.38002,137,200
*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...