SNDL Inc. (SNDL)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 1.4500 | 1.5000 | 1.4400 | 1.4750 | 1.4750 | 2,327,100 |
| 07 dic 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 1,790,600 |
| 06 dic 2023 | 1.4600 | 1.5150 | 1.4500 | 1.4600 | 1.4600 | 1,815,100 |
| 05 dic 2023 | 1.5100 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 2,966,200 |
| 04 dic 2023 | 1.4900 | 1.5750 | 1.4800 | 1.5300 | 1.5300 | 4,405,800 |
| 01 dic 2023 | 1.4400 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,033,900 |
| 30 nov 2023 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 1,528,200 |
| 29 nov 2023 | 1.4400 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 3,093,600 |
| 28 nov 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 1,927,800 |
| 27 nov 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 1,951,600 |
| 24 nov 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 579,600 |
| 22 nov 2023 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,377,900 |
| 21 nov 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 1,385,200 |
| 20 nov 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5300 | 1.5300 | 2,500,400 |
| 17 nov 2023 | 1.4500 | 1.5200 | 1.4330 | 1.4800 | 1.4800 | 5,991,500 |
| 16 nov 2023 | 1.5000 | 1.5100 | 1.3900 | 1.4300 | 1.4300 | 5,593,600 |
| 15 nov 2023 | 1.5300 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 5,728,600 |
| 14 nov 2023 | 1.6000 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 5,337,500 |
| 13 nov 2023 | 1.4600 | 1.6100 | 1.4190 | 1.6000 | 1.6000 | 5,445,400 |
| 10 nov 2023 | 1.4000 | 1.4450 | 1.3500 | 1.4300 | 1.4300 | 2,939,100 |
| 09 nov 2023 | 1.4700 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 2,009,800 |
| 08 nov 2023 | 1.5200 | 1.5500 | 1.4520 | 1.4700 | 1.4700 | 1,865,800 |
| 07 nov 2023 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 1,245,900 |
| 06 nov 2023 | 1.5800 | 1.5900 | 1.4800 | 1.5000 | 1.5000 | 1,911,200 |
| 03 nov 2023 | 1.5400 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 2,152,800 |
| 02 nov 2023 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 1,892,000 |
| 01 nov 2023 | 1.4400 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 1,366,100 |
| 31 oct 2023 | 1.3500 | 1.4550 | 1.3400 | 1.4400 | 1.4400 | 2,059,700 |
| 30 oct 2023 | 1.3300 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 1,710,300 |
| 27 oct 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 2,397,700 |
| 26 oct 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 1,692,500 |
| 25 oct 2023 | 1.4500 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 1,610,400 |
| 24 oct 2023 | 1.4100 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 1,593,200 |
| 23 oct 2023 | 1.4300 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 2,058,200 |
| 20 oct 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 2,149,000 |
| 19 oct 2023 | 1.5000 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 2,317,400 |
| 18 oct 2023 | 1.5800 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 3,473,200 |
| 17 oct 2023 | 1.5700 | 1.6100 | 1.5610 | 1.5900 | 1.5900 | 1,643,500 |
| 16 oct 2023 | 1.5600 | 1.5900 | 1.5240 | 1.5800 | 1.5800 | 2,230,500 |
| 13 oct 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 2,439,800 |
| 12 oct 2023 | 1.6100 | 1.6200 | 1.5200 | 1.5400 | 1.5400 | 2,378,900 |
| 11 oct 2023 | 1.6600 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 2,337,300 |
| 10 oct 2023 | 1.6000 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 2,176,300 |
| 09 oct 2023 | 1.6400 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 2,785,300 |
| 06 oct 2023 | 1.6800 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 1,812,900 |
| 05 oct 2023 | 1.6900 | 1.7460 | 1.6650 | 1.7100 | 1.7100 | 2,335,900 |
| 04 oct 2023 | 1.6500 | 1.7600 | 1.6220 | 1.7100 | 1.7100 | 4,257,600 |
| 03 oct 2023 | 1.7300 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 4,578,800 |
| 02 oct 2023 | 1.9000 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 4,360,200 |
| 29 sept 2023 | 1.9000 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 3,305,800 |
| 28 sept 2023 | 1.9600 | 1.9900 | 1.8200 | 1.9200 | 1.9200 | 5,057,600 |
| 27 sept 2023 | 2.0300 | 2.0900 | 1.9400 | 1.9700 | 1.9700 | 5,271,600 |
| 26 sept 2023 | 2.0400 | 2.1380 | 1.9700 | 1.9900 | 1.9900 | 4,320,900 |
| 25 sept 2023 | 1.9100 | 2.1150 | 1.8800 | 2.0800 | 2.0800 | 6,323,500 |
| 22 sept 2023 | 1.9200 | 1.9800 | 1.8810 | 1.9300 | 1.9300 | 3,044,400 |
| 21 sept 2023 | 1.9400 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 4,952,000 |
| 20 sept 2023 | 1.9900 | 2.1260 | 1.9300 | 1.9800 | 1.9800 | 6,133,000 |
| 19 sept 2023 | 2.0400 | 2.1100 | 1.9550 | 1.9600 | 1.9600 | 5,727,400 |
| 18 sept 2023 | 2.1500 | 2.1570 | 2.0000 | 2.0200 | 2.0200 | 6,412,500 |
| 15 sept 2023 | 2.2500 | 2.3600 | 2.1150 | 2.1500 | 2.1500 | 10,125,600 |
| 14 sept 2023 | 2.1900 | 2.3000 | 2.1400 | 2.1700 | 2.1700 | 8,898,600 |
| 13 sept 2023 | 2.0900 | 2.2650 | 2.0300 | 2.1900 | 2.1900 | 7,846,300 |
| 12 sept 2023 | 2.1600 | 2.2650 | 2.0500 | 2.1000 | 2.1000 | 9,042,700 |
| 11 sept 2023 | 1.9700 | 2.2190 | 1.9600 | 2.1800 | 2.1800 | 17,315,300 |
| 08 sept 2023 | 1.8900 | 1.9550 | 1.8400 | 1.9500 | 1.9500 | 6,989,900 |
| 07 sept 2023 | 1.8200 | 1.9200 | 1.7400 | 1.8800 | 1.8800 | 5,513,800 |
| 06 sept 2023 | 1.9500 | 2.0200 | 1.7900 | 1.8400 | 1.8400 | 8,944,600 |
| 05 sept 2023 | 1.7500 | 2.0200 | 1.7210 | 1.9000 | 1.9000 | 11,406,700 |
| 01 sept 2023 | 1.8400 | 1.8600 | 1.7500 | 1.7600 | 1.7600 | 6,768,100 |
| 31 ago 2023 | 1.6700 | 1.9000 | 1.6600 | 1.7900 | 1.7900 | 13,505,600 |
| 30 ago 2023 | 1.5400 | 1.7200 | 1.5090 | 1.6600 | 1.6600 | 9,324,900 |
| 29 ago 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 2,517,100 |
| 28 ago 2023 | 1.5700 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 2,878,900 |
| 25 ago 2023 | 1.5500 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 1,682,500 |
| 24 ago 2023 | 1.6800 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 3,638,600 |
| 23 ago 2023 | 1.7400 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 3,423,100 |
| 22 ago 2023 | 1.6500 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 3,400,900 |
| 21 ago 2023 | 1.8200 | 1.8200 | 1.6250 | 1.6400 | 1.6400 | 3,956,500 |
| 18 ago 2023 | 1.7200 | 1.8400 | 1.6900 | 1.8100 | 1.8100 | 7,219,200 |
| 17 ago 2023 | 1.7400 | 1.8200 | 1.6850 | 1.7700 | 1.7700 | 7,389,200 |
| 16 ago 2023 | 1.5700 | 1.7500 | 1.5400 | 1.7400 | 1.7400 | 11,873,400 |
| 15 ago 2023 | 1.6200 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 2,552,000 |
| 14 ago 2023 | 1.6000 | 1.6500 | 1.5200 | 1.6500 | 1.6500 | 4,054,300 |
| 11 ago 2023 | 1.5700 | 1.6400 | 1.5550 | 1.5900 | 1.5900 | 2,395,600 |
| 10 ago 2023 | 1.6000 | 1.6300 | 1.5650 | 1.5900 | 1.5900 | 2,459,900 |
| 09 ago 2023 | 1.6500 | 1.6500 | 1.5450 | 1.6000 | 1.6000 | 4,786,100 |
| 08 ago 2023 | 1.4800 | 1.6500 | 1.4500 | 1.6500 | 1.6500 | 6,282,700 |
| 07 ago 2023 | 1.4900 | 1.5050 | 1.4310 | 1.4900 | 1.4900 | 2,579,200 |
| 04 ago 2023 | 1.5400 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 2,287,900 |
| 03 ago 2023 | 1.4900 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 1,841,800 |
| 02 ago 2023 | 1.5300 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 2,947,200 |
| 01 ago 2023 | 1.6400 | 1.6400 | 1.5700 | 1.5950 | 1.5950 | 2,385,300 |
| 31 jul 2023 | 1.5700 | 1.6700 | 1.5500 | 1.6700 | 1.6700 | 4,696,100 |
| 28 jul 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 3,349,600 |
| 27 jul 2023 | 1.4900 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 4,403,100 |
| 26 jul 2023 | 1.4200 | 1.5400 | 1.4200 | 1.4800 | 1.4800 | 7,390,700 |
| 25 jul 2023 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 1,970,000 |
| 24 jul 2023 | 1.4000 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 2,571,400 |
| 21 jul 2023 | 1.3900 | 1.4160 | 1.3500 | 1.3900 | 1.3900 | 1,607,000 |
| 20 jul 2023 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 2,137,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.