MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNDL — Sundial Growers Inc. Common Shares
NasdaqSundial Growers Inc. Common Shares
$1.22
-0.03(-2.40%)
- O
- 1.25
- H
- 1.26
- L
- 1.21
- V
- 1.38M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.22
Period Return-17.01%
Period High$2.89
Period Low$1.15
Avg Daily Volume2.40M
Total Trading Days365
SNDL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $1.25 | $1.26 | $1.21 | $1.22 | $-0.03 | -2.40% | 1,382,281 | $1.23 | $1.21 $1.26 |
| Oct 7, 2026 | $1.22 | $1.26 | $1.21 | $1.25 | +$0.02 | +1.63% | 1,257,375 | $1.23 | $1.21 $1.26 |
| Oct 6, 2026 | $1.25 | $1.25 | $1.22 | $1.23 | $-0.02 | -1.60% | 1,384,042 | $1.23 | $1.22 $1.25 |
| Oct 5, 2026 | $1.25 | $1.26 | $1.23 | $1.25 | +$0.01 | +0.81% | 1,217,262 | $1.24 | $1.23 $1.26 |
| Oct 2, 2026 | $1.27 | $1.29 | $1.24 | $1.24 | $-0.02 | -1.59% | 1,216,800 | $1.25 | $1.24 $1.29 |
| Oct 1, 2026 | $1.28 | $1.29 | $1.25 | $1.26 | $-0.03 | -2.33% | 1,218,075 | $1.27 | $1.25 $1.29 |
| Sep 30, 2026 | $1.35 | $1.35 | $1.29 | $1.29 | $-0.07 | -5.15% | 2,002,738 | $1.31 | $1.29 $1.35 |
| Sep 29, 2026 | $1.40 | $1.41 | $1.36 | $1.36 | $-0.03 | -2.16% | 1,949,539 | $1.37 | $1.36 $1.41 |
| Sep 28, 2026 | $1.38 | $1.41 | $1.38 | $1.39 | $-0.01 | -0.71% | 727,083 | $1.39 | $1.38 $1.41 |
| Sep 25, 2026 | $1.39 | $1.41 | $1.39 | $1.40 | +$0.00 | +0.00% | 689,898 | $1.40 | $1.39 $1.41 |
| Sep 24, 2026 | $1.38 | $1.42 | $1.38 | $1.40 | +$0.00 | +0.00% | 1,521,877 | $1.40 | $1.38 $1.42 |
| Sep 23, 2026 | $1.41 | $1.42 | $1.38 | $1.40 | $-0.01 | -0.71% | 665,471 | $1.39 | $1.38 $1.42 |
| Sep 22, 2026 | $1.37 | $1.42 | $1.37 | $1.41 | +$0.04 | +2.92% | 1,011,309 | $1.40 | $1.37 $1.42 |
| Sep 21, 2026 | $1.37 | $1.39 | $1.35 | $1.37 | +$0.00 | +0.00% | 994,622 | $1.37 | $1.35 $1.39 |
| Sep 18, 2026 | $1.36 | $1.38 | $1.34 | $1.37 | +$0.01 | +0.74% | 2,221,914 | $1.36 | $1.34 $1.38 |
| Sep 17, 2026 | $1.38 | $1.39 | $1.35 | $1.36 | $-0.02 | -1.45% | 1,076,666 | $1.36 | $1.35 $1.39 |
| Sep 16, 2026 | $1.35 | $1.39 | $1.35 | $1.38 | +$0.03 | +2.22% | 1,532,777 | $1.37 | $1.35 $1.39 |
| Sep 15, 2026 | $1.35 | $1.37 | $1.33 | $1.35 | $-0.02 | -1.46% | 1,277,882 | $1.35 | $1.33 $1.37 |
| Sep 14, 2026 | $1.33 | $1.37 | $1.33 | $1.37 | +$0.03 | +2.24% | 980,554 | $1.35 | $1.33 $1.37 |
| Sep 11, 2026 | $1.35 | $1.37 | $1.33 | $1.34 | +$0.00 | +0.00% | 2,023,334 | $1.35 | $1.33 $1.37 |
| Sep 10, 2026 | $1.36 | $1.42 | $1.33 | $1.34 | $-0.06 | -4.29% | 1,625,973 | $1.37 | $1.33 $1.42 |
| Sep 9, 2026 | $1.44 | $1.44 | $1.39 | $1.40 | $-0.04 | -2.78% | 1,669,416 | $1.40 | $1.39 $1.44 |
| Sep 8, 2026 | $1.42 | $1.46 | $1.40 | $1.44 | +$0.01 | +0.35% | 1,210,953 | $1.44 | $1.40 $1.46 |
| Sep 4, 2026 | $1.39 | $1.45 | $1.39 | $1.44 | +$0.03 | +1.77% | 827,388 | $1.43 | $1.39 $1.45 |
| Sep 3, 2026 | $1.42 | $1.43 | $1.37 | $1.41 | $-0.01 | -0.70% | 1,297,668 | $1.40 | $1.37 $1.43 |
| Sep 2, 2026 | $1.36 | $1.42 | $1.36 | $1.42 | +$0.06 | +4.41% | 961,404 | $1.40 | $1.36 $1.42 |
| Sep 1, 2026 | $1.35 | $1.38 | $1.35 | $1.36 | $-0.01 | -0.73% | 1,057,702 | $1.36 | $1.35 $1.38 |
| Aug 31, 2026 | $1.35 | $1.38 | $1.34 | $1.37 | +$0.02 | +1.11% | 1,090,125 | $1.36 | $1.34 $1.38 |
| Aug 28, 2026 | $1.34 | $1.36 | $1.32 | $1.36 | +$0.01 | +0.37% | 1,181,725 | $1.34 | $1.32 $1.36 |
| Aug 27, 2026 | $1.37 | $1.39 | $1.34 | $1.35 | $-0.03 | -2.17% | 845,505 | $1.36 | $1.34 $1.39 |