Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sndl Inc
(NQ:
SNDL
)
2.080
-0.080 (-3.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.599
9.000
8.500
8.510
141,950
-0.29(-3.30%)
May 28, 2020
8.800
9.600
8.300
8.800
400,022
+0.20(+2.33%)
May 27, 2020
9.040
9.300
8.110
8.600
344,171
-0.55(-5.98%)
May 26, 2020
9.200
9.837
8.300
9.147
733,372
+0.70(+8.24%)
May 22, 2020
6.537
12.80
6.500
8.451
5,021,259
+2.35(+38.54%)
May 21, 2020
5.800
6.200
5.400
6.100
223,788
+0.60(+10.91%)
May 20, 2020
5.800
5.900
5.300
5.500
94,814
-0.29(-4.99%)
May 19, 2020
6.150
6.150
5.500
5.789
173,708
-0.31(-5.10%)
May 18, 2020
6.100
6.900
5.800
6.100
475,303
+0.60(+10.91%)
May 15, 2020
4.600
6.990
4.515
5.500
1,198,150
+1.63(+42.08%)
May 14, 2020
4.011
4.100
3.701
3.871
140,016
-0.03(-0.74%)
May 13, 2020
5.000
5.000
3.900
3.900
279,419
-1.00(-20.41%)
May 12, 2020
5.300
5.300
4.800
4.900
105,519
-0.12(-2.39%)
May 11, 2020
5.300
5.300
4.948
5.020
63,815
-0.07(-1.39%)
May 08, 2020
5.250
5.483
5.000
5.091
55,660
-0.11(-2.10%)
May 07, 2020
5.800
5.800
5.000
5.200
74,516
-0.40(-7.14%)
May 06, 2020
5.600
5.900
5.200
5.600
43,973
+0.10(+1.82%)
May 05, 2020
5.600
6.000
5.310
5.500
45,908
-0.30(-5.17%)
May 04, 2020
6.500
6.500
5.200
5.800
100,988
-0.55(-8.72%)
May 01, 2020
5.985
6.700
5.500
6.354
128,420
+0.65(+11.47%)
Apr 30, 2020
5.050
5.900
4.511
5.700
190,693
+0.70(+14.00%)
Apr 29, 2020
5.000
5.000
4.900
5.000
70,462
+0.00(+0.00%)
Apr 28, 2020
5.000
5.200
4.800
5.000
51,998
+0.07(+1.34%)
Apr 27, 2020
5.280
5.400
4.700
4.934
143,652
-0.07(-1.32%)
Apr 24, 2020
5.400
5.400
4.950
5.000
62,600
-0.30(-5.66%)
Apr 23, 2020
5.400
5.400
5.100
5.300
24,627
+0.10(+1.92%)
Apr 22, 2020
5.100
5.500
5.100
5.200
36,475
-0.20(-3.70%)
Apr 21, 2020
5.400
5.900
5.100
5.400
72,048
-0.40(-6.90%)
Apr 20, 2020
5.500
6.000
5.300
5.800
72,027
+0.20(+3.57%)
Apr 17, 2020
5.501
5.700
5.350
5.600
31,160
+0.30(+5.66%)
Apr 16, 2020
5.900
5.900
5.200
5.300
20,334
-0.50(-8.62%)
Apr 15, 2020
6.000
6.000
4.700
5.800
85,403
-0.10(-1.69%)
Apr 14, 2020
6.000
6.000
5.500
5.900
33,325
+0.00(+0.00%)
Apr 13, 2020
6.100
6.200
5.500
5.900
50,715
-0.30(-4.82%)
Apr 09, 2020
5.700
6.199
5.598
6.199
140,690
+0.60(+10.70%)
Apr 08, 2020
5.340
5.800
5.000
5.600
78,481
+0.40(+7.69%)
Apr 07, 2020
5.500
5.500
4.900
5.200
105,445
-0.09(-1.66%)
Apr 06, 2020
5.050
5.400
4.810
5.288
128,682
+0.58(+12.20%)
Apr 03, 2020
5.200
5.400
4.655
4.713
85,990
-0.19(-3.82%)
Apr 02, 2020
5.700
5.900
4.800
4.900
149,647
-0.80(-14.04%)
Apr 01, 2020
6.100
6.400
5.500
5.700
101,085
-0.70(-10.94%)
Mar 31, 2020
5.700
7.500
5.100
6.400
305,085
-3.10(-32.63%)
Mar 30, 2020
9.900
10.40
9.500
9.500
42,142
-0.90(-8.65%)
Mar 27, 2020
9.900
11.60
8.700
10.40
109,840
-0.10(-0.95%)
Mar 26, 2020
8.600
10.50
8.300
10.50
128,116
+2.30(+28.05%)
Mar 25, 2020
8.100
8.600
7.600
8.200
59,617
+0.30(+3.80%)
Mar 24, 2020
8.400
8.600
7.500
7.900
47,021
+0.40(+5.32%)
Mar 23, 2020
8.295
9.265
6.301
7.501
55,359
-0.40(-5.05%)
Mar 20, 2020
7.200
9.449
7.000
7.900
91,420
+0.90(+12.86%)
Mar 19, 2020
6.300
7.000
6.100
7.000
51,379
+0.90(+14.77%)
Mar 18, 2020
6.751
7.000
5.700
6.099
54,571
-0.60(-8.97%)
Mar 17, 2020
7.500
7.500
6.700
6.700
31,955
-0.10(-1.47%)
Mar 16, 2020
6.300
7.300
6.300
6.800
56,678
-0.64(-8.57%)
Mar 13, 2020
8.300
9.026
6.700
7.437
79,450
-0.66(-8.19%)
Mar 12, 2020
8.400
10.50
6.800
8.100
103,709
-1.00(-10.99%)
Mar 11, 2020
11.40
11.40
9.100
9.100
83,189
-1.50(-14.15%)
Mar 10, 2020
12.50
12.80
10.50
10.60
86,655
-1.60(-13.11%)
Mar 09, 2020
12.50
14.40
10.90
12.20
191,086
-1.10(-8.27%)
Mar 06, 2020
14.50
14.75
13.30
13.30
49,490
-1.20(-8.28%)
Mar 05, 2020
16.00
16.50
14.40
14.50
67,343
-2.00(-12.12%)
Mar 04, 2020
15.00
17.00
14.70
16.50
152,186
+1.70(+11.49%)
Mar 03, 2020
14.50
15.00
13.50
14.80
94,590
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.