SNDL Inc (VY4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.101 | 6.07336139507 | 1.663 | 1.801 | 1.578 | 23874 | 1.68205751 | DE |
| 4 | -0.1 | -5.36480686695 | 1.864 | 1.931 | 1.578 | 8433 | 1.7202929 | DE |
| 12 | -0.023 | -1.28707330722 | 1.787 | 2.178 | 1.578 | 7991 | 1.84760494 | DE |
| 26 | 0.057 | 3.33919156415 | 1.707 | 2.178 | 1.578 | 6796 | 1.88310271 | DE |
| 52 | 0.3215 | 22.287694974 | 1.4425 | 2.8 | 1.1935 | 9215 | 1.89969022 | DE |
| 156 | 0.2595 | 17.2482552343 | 1.5045 | 2.8 | 1.1935 | 8404 | 1.86446538 | DE |
| 260 | 0.2595 | 17.2482552343 | 1.5045 | 2.8 | 1.1935 | 8404 | 1.86446538 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.721 | 0.05 | 2.68 | 1.643 | 1.721 | 1.623 | 2229 |
| 1734643620 | 1.676 | 0.01 | 0.48 | 1.68 | 1.706 | 1.67 | 3528 |
| 1734557220 | 1.668 | -0.02 | -1.30 | 1.6319999 | 1.68 | 1.6319999 | 255 |
| 1734470820 | 1.69 | 0.11 | 7.10 | 1.586 | 1.69 | 1.584 | 104767 |
| 1734384420 | 1.578 | -0.1 | -5.85 | 1.663 | 1.692 | 1.578 | 8591 |
| 1734125220 | 1.676 | -0.06 | -3.18 | 1.703 | 1.739 | 1.676 | 4839 |
| 1734038820 | 1.731 | -0 | -0.06 | 1.731 | 1.75 | 1.731 | 5492 |
| 1733952420 | 1.732 | -0.05 | -2.53 | 1.795 | 1.795 | 1.731 | 4872 |
| 1733866020 | 1.777 | -0.05 | -2.47 | 1.768 | 1.794 | 1.768 | 172 |
| 1733779620 | 1.822 | 0.04 | 1.96 | 1.822 | 1.849 | 1.8 | 1367 |
| 1733520420 | 1.787 | -0.03 | -1.76 | 1.777 | 1.821 | 1.77 | 3485 |
| 1733434020 | 1.819 | 0.02 | 1.00 | 1.823 | 1.831 | 1.768 | 5090 |
| 1733347620 | 1.801 | -0.01 | -0.55 | 1.811 | 1.836 | 1.786 | 1540 |
| 1733261220 | 1.811 | -0.05 | -2.63 | 1.821 | 1.84 | 1.811 | 415 |
| 1733174820 | 1.86 | 0.02 | 1.31 | 1.856 | 1.877 | 1.817 | 5779 |
| 1732915620 | 1.836 | 0 | 0.11 | 1.834 | 1.874 | 1.834 | 650 |
| 1732829220 | 1.834 | -0.01 | -0.27 | 1.89 | 1.89 | 1.834 | 572 |
| 1732742820 | 1.839 | -0.03 | -1.50 | 1.85 | 1.891 | 1.839 | 1514 |
| 1732656420 | 1.867 | -0.04 | -2.25 | 1.887 | 1.904 | 1.867 | 1646 |
| 1732570020 | 1.91 | 0.03 | 1.65 | 1.864 | 1.931 | 1.864 | 11851 |
| 1732310820 | 1.879 | -0.03 | -1.57 | 1.902 | 1.915 | 1.85 | 2031 |
| 1732224420 | 1.909 | 0.06 | 3.30 | 1.851 | 1.909 | 1.836 | 5959 |
| 1732138020 | 1.848 | 0 | 0.11 | 1.856 | 1.856 | 1.839 | 2137 |
| 1732051620 | 1.846 | 0.02 | 0.98 | 1.832 | 1.867 | 1.827 | 6175 |
| 1731965220 | 1.828 | -0.05 | -2.45 | 1.811 | 1.842 | 1.811 | 687 |
| 1731705960 | 1.874 | 0.03 | 1.85 | 1.851 | 1.874 | 1.851 | 2712 |
| 1731619560 | 1.84 | 0.01 | 0.38 | 1.831 | 1.868 | 1.828 | 743 |
| 1731533160 | 1.833 | -0.06 | -3.37 | 1.853 | 1.911 | 1.831 | 15654 |
| 1731446820 | 1.897 | 0.05 | 2.82 | 1.831 | 1.92 | 1.831 | 45845 |
| 1731360420 | 1.845 | -0.03 | -1.34 | 1.825 | 1.895 | 1.825 | 9907 |
| 1731101220 | 1.87 | -0.02 | -1.22 | 1.889 | 1.889 | 1.824 | 21081 |
| 1731014760 | 1.893 | -0.02 | -1.10 | 1.961 | 1.961 | 1.818 | 12961 |
| 1730928360 | 1.914 | -0.24 | -10.98 | 2.168 | 2.178 | 1.731 | 79433 |
| 1730841960 | 2.15 | 0.18 | 9.08 | 1.982 | 2.15 | 1.982 | 25320 |
| 1730755560 | 1.971 | 0.03 | 1.65 | 1.981 | 2.0419999 | 1.957 | 1711 |
| 1730496360 | 1.939 | 0.03 | 1.57 | 1.93 | 1.964 | 1.93 | 1356 |
| 1730409960 | 1.909 | -0.06 | -2.85 | 2 | 2 | 1.909 | 1026 |
| 1730323560 | 1.965 | -0.12 | -5.89 | 2.02 | 2.086 | 1.965 | 1510 |
| 1730237160 | 2.088 | 0.02 | 0.97 | 2.086 | 2.126 | 2.0779999 | 7644 |
| 1730150760 | 2.068 | -0.01 | -0.48 | 2.0059999 | 2.094 | 1.995 | 9723 |
| 1729888020 | 2.0779999 | 0.14 | 7.06 | 1.944 | 2.0779999 | 1.921 | 2132 |
| 1729801560 | 1.941 | -0.02 | -1.02 | 1.958 | 2.0299999 | 1.92 | 3321 |
| 1729715160 | 1.961 | -0.04 | -1.90 | 2 | 2 | 1.93 | 5458 |
| 1729628760 | 1.999 | 0.19 | 10.32 | 1.825 | 1.999 | 1.825 | 3231 |
| 1729542360 | 1.812 | -0.02 | -0.88 | 1.851 | 1.879 | 1.812 | 322 |
| 1729283160 | 1.828 | 0.01 | 0.66 | 1.826 | 1.883 | 1.817 | 9399 |
| 1729196760 | 1.816 | -0.03 | -1.36 | 1.805 | 1.854 | 1.805 | 1160 |
| 1729110360 | 1.841 | 0.03 | 1.94 | 1.791 | 1.846 | 1.791 | 620 |
| 1729023960 | 1.806 | -0.01 | -0.77 | 1.833 | 1.833 | 1.802 | 970 |
| 1728937620 | 1.82 | 0.08 | 4.48 | 1.847 | 1.854 | 1.819 | 492 |
| 1728678360 | 1.742 | -0 | -0.11 | 1.746 | 1.746 | 1.714 | 3688 |
| 1728591960 | 1.744 | -0.02 | -0.97 | 1.748 | 1.757 | 1.736 | 682 |
| 1728505560 | 1.761 | -0 | -0.17 | 1.74 | 1.784 | 1.74 | 988 |
| 1728419160 | 1.764 | -0.01 | -0.40 | 1.757 | 1.764 | 1.757 | 36 |
| 1728332760 | 1.771 | -0.03 | -1.77 | 1.77 | 1.808 | 1.77 | 2163 |
| 1728073560 | 1.803 | 0.04 | 2.44 | 1.813 | 1.813 | 1.782 | 2444 |
| 1727987220 | 1.76 | -0.03 | -1.73 | 1.791 | 1.801 | 1.76 | 835 |
| 1727900820 | 1.791 | -0.03 | -1.59 | 1.771 | 1.791 | 1.756 | 5279 |
| 1727814420 | 1.82 | -0.04 | -1.94 | 1.836 | 1.864 | 1.785 | 2760 |
| 1727728020 | 1.856 | 0.03 | 1.37 | 1.787 | 1.864 | 1.786 | 11230 |
| 1727468760 | 1.831 | 0.05 | 2.58 | 1.778 | 1.841 | 1.778 | 398 |
| 1727382360 | 1.785 | -0.01 | -0.45 | 1.81 | 1.844 | 1.785 | 34707 |
| 1727295960 | 1.793 | -0.02 | -0.88 | 1.81 | 1.824 | 1.792 | 17708 |
| 1727209560 | 1.809 | 0.02 | 1.34 | 1.824 | 1.824 | 1.809 | 1103 |
| 1727123160 | 1.785 | -0 | -0.11 | 1.786 | 1.809 | 1.774 | 730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
