U.S. Markets open in 1 hr 54 mins

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.3800+0.0200 (+1.47%)
Al cierre: 04:00PM EST
1.3900 +0.01 (+0.72%)
Antes de la apertura del mercado: 07:13AM EST
Periodo de tiempo:
22 feb 2023 - 22 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 feb 2024------
21 feb 20241.36001.40001.35001.38001.38002,417,600
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
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
*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...