La bourse est fermée

SNDL Inc. (SNDL)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,8200-0,0700 (-3,70 %)
À la clôture : 04:00PM EDT
1,8000 -0,02 (-1,10 %)
Échanges après Bourse : 07:59PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20241,88001,89001,82001,82001,82002 470 000
20 juin 20241,85001,90001,85001,89001,89001 867 600
18 juin 20241,90001,92001,85001,86001,86002 164 000
17 juin 20241,95001,96001,89001,91001,91002 346 700
14 juin 20242,00002,00001,93001,95001,95002 749 600
13 juin 20242,05002,08001,99001,99001,99001 977 500
12 juin 20242,05002,10002,03002,05002,05002 018 700
11 juin 20242,07002,08002,03002,04002,04001 530 800
10 juin 20242,05002,12002,01502,10002,10001 998 900
07 juin 20242,06002,10002,04002,04002,04001 866 400
06 juin 20242,16002,16802,06002,08002,08002 108 900
05 juin 20242,12002,17002,09002,16002,16001 616 300
04 juin 20242,15002,17002,08002,11002,11002 124 000
03 juin 20242,22002,24602,12002,17002,17003 419 400
31 mai 20242,22002,27002,20002,22002,22001 674 100
30 mai 20242,19002,27502,18002,20002,20002 200 100
29 mai 20242,17002,23002,14002,17002,17003 003 500
28 mai 20242,23002,27002,17002,22002,22002 251 200
24 mai 20242,21002,28002,20002,22002,22002 930 500
23 mai 20242,30002,32002,16002,18002,18004 794 300
22 mai 20242,39002,40002,30302,34002,34002 914 500
21 mai 20242,40002,44502,33002,36002,36003 132 500
20 mai 20242,49002,49002,37002,40002,40004 694 600
17 mai 20242,69002,74002,43502,46002,460010 333 100
16 mai 20242,57002,75002,49002,65002,650011 297 700
15 mai 20242,68002,68002,47002,57002,57007 606 000
14 mai 20242,57002,93002,55002,62002,620019 092 400
13 mai 20242,29002,49502,28002,40002,40005 696 900
10 mai 20242,42002,44502,26002,30002,30003 878 800
09 mai 20242,32002,50002,15002,40502,40508 310 600
08 mai 20242,56002,56002,41002,46002,46005 511 900
07 mai 20242,46002,61002,42002,53002,53006 021 900
06 mai 20242,44002,63002,40502,47002,470010 086 200
03 mai 20242,33002,44002,28002,35002,35006 656 400
02 mai 20242,26002,40002,20502,27002,27004 765 100
01 mai 20242,35002,44002,07002,22002,220014 553 500
30 avr. 20242,01002,52001,97002,47002,470022 752 400
29 avr. 20241,99002,07001,96002,01002,01003 339 300
26 avr. 20241,96002,07901,95002,01002,01004 090 000
25 avr. 20241,97001,99001,94001,95001,95001 500 900
24 avr. 20242,06002,07001,97002,00002,00006 174 800
23 avr. 20241,85002,08001,85002,07002,07004 913 100
22 avr. 20241,87001,90001,80001,88001,88002 795 600
19 avr. 20241,83001,90001,81001,87001,87003 168 200
18 avr. 20241,81001,91001,80001,83001,83003 269 700
17 avr. 20241,98001,99001,75001,83001,83007 234 200
16 avr. 20241,91002,00001,88001,98001,98004 074 400
15 avr. 20241,98002,06001,91501,92001,92005 498 300
12 avr. 20242,09002,16501,97002,00002,00004 611 500
11 avr. 20242,07002,12001,96002,09002,09006 094 200
10 avr. 20242,01502,20001,98002,07002,07006 356 700
09 avr. 20242,13002,26002,07002,09002,09009 202 900
08 avr. 20242,21002,41002,16002,27002,27009 001 300
05 avr. 20242,17002,27002,12002,20002,20009 858 100
04 avr. 20242,67002,67002,23002,27002,270027 318 600
03 avr. 20242,04002,53001,98002,50002,500023 257 300
02 avr. 20241,96002,12001,92002,04002,04008 212 300
01 avr. 20242,00002,03001,91001,97001,97008 652 200
28 mars 20242,10002,12001,99002,00502,005014 186 900
27 mars 20241,99002,19001,87002,18002,180017 923 300
26 mars 20241,72001,99001,71001,97001,970015 043 000
25 mars 20241,75001,81001,68001,73001,730010 605 700
22 mars 20241,43001,77001,42001,75001,750018 332 300
21 mars 20241,55001,55001,40001,44001,44007 832 900
20 mars 20241,48001,54001,45001,53001,53005 474 400
19 mars 20241,46001,50901,42001,49001,49003 879 700
18 mars 20241,41001,52001,38001,49001,49009 028 600
15 mars 20241,32001,40001,31001,40001,40004 746 100
14 mars 20241,35001,35001,31001,31001,31002 357 800
13 mars 20241,34001,37001,33001,34001,34001 728 400
12 mars 20241,33001,35001,31001,35001,35002 087 300
11 mars 20241,36001,38001,33001,33001,33002 440 000
08 mars 20241,34001,40001,33001,36001,36003 321 400
07 mars 20241,33001,36001,32001,33001,33001 904 700
06 mars 20241,34001,36001,32001,33001,33003 224 300
05 mars 20241,35001,38001,31501,33001,33003 006 400
04 mars 20241,36001,37001,33001,36001,36003 217 100
01 mars 20241,36001,40001,34001,38001,38002 582 700
29 févr. 20241,39001,40001,35001,35001,35002 254 200
28 févr. 20241,40001,43001,38001,38001,38001 717 600
27 févr. 20241,36001,43001,36001,42501,42502 146 400
26 févr. 20241,36001,40001,36001,36001,36001 834 700
23 févr. 20241,37001,38001,35001,37001,37001 286 700
22 févr. 20241,38001,38901,35501,37001,37001 993 200
21 févr. 20241,36001,40001,35001,38001,38002 421 700
20 févr. 20241,44001,46001,36001,36001,36003 587 800
16 févr. 20241,42001,49001,41001,49001,49003 787 400
15 févr. 20241,37001,44601,36301,43001,43004 209 400
14 févr. 20241,35001,38001,33001,38001,38004 827 700
13 févr. 20241,37001,38001,30001,33001,33003 510 000
12 févr. 20241,37001,42001,37001,38001,38001 985 400
09 févr. 20241,38001,41001,37001,38001,38001 716 000
08 févr. 20241,35001,39001,34001,36001,36001 912 400
07 févr. 20241,39001,39001,34001,34001,34001 772 800
06 févr. 20241,33001,40001,32001,40001,40003 175 900
05 févr. 20241,36001,36501,33001,33001,33001 457 400
02 févr. 20241,38001,38001,33001,36001,36002 585 400
01 févr. 20241,35001,41001,33001,39001,39003 997 400
31 janv. 20241,33001,38001,32001,33001,33003 449 300
30 janv. 20241,40001,40001,33001,34001,34006 219 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...