SunOpta Inc. (TSX:SOY)
Canada · Delayed Price · Currency is CAD 8.99
-0.01 (-0.11%)
Apr 10, 2026, 4:00 PM EST
TSX:SOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.98 | 8.99 | 8.95 | 8.99 | 8.99 | -0.11% | 15,701 |
| Apr 9, 2026 | 8.97 | 9.00 | 8.95 | 9.00 | 9.00 | 0.11% | 22,625 |
| Apr 8, 2026 | 9.00 | 9.01 | 8.97 | 8.99 | 8.99 | -0.44% | 17,797 |
| Apr 7, 2026 | 9.01 | 9.03 | 9.00 | 9.03 | 9.03 | 0.22% | 16,582 |
| Apr 6, 2026 | 9.03 | 9.04 | 9.00 | 9.01 | 9.01 | -0.44% | 29,880 |
| Apr 2, 2026 | 9.00 | 9.07 | 9.00 | 9.05 | 9.05 | 0.33% | 32,601 |
| Apr 1, 2026 | 9.00 | 9.02 | 8.98 | 9.02 | 9.02 | -0.11% | 18,489 |
| Mar 31, 2026 | 9.03 | 9.06 | 9.01 | 9.03 | 9.03 | -0.22% | 31,443 |
| Mar 30, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 41,853 |
| Mar 27, 2026 | 8.98 | 9.00 | 8.97 | 9.00 | 9.00 | 0.22% | 126,397 |
| Mar 26, 2026 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 0.11% | 22,023 |
| Mar 25, 2026 | 8.92 | 8.97 | 8.92 | 8.97 | 8.97 | 0.56% | 22,564 |
| Mar 24, 2026 | 8.92 | 8.95 | 8.90 | 8.92 | 8.92 | 0.34% | 62,046 |
| Mar 23, 2026 | 8.88 | 8.91 | 8.85 | 8.89 | 8.89 | - | 48,815 |
| Mar 20, 2026 | 8.85 | 8.91 | 8.85 | 8.89 | 8.89 | 0.34% | 40,982 |
| Mar 19, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.86 | -0.34% | 24,212 |
| Mar 18, 2026 | 8.86 | 8.90 | 8.86 | 8.89 | 8.89 | 0.23% | 44,881 |
| Mar 17, 2026 | 8.84 | 8.87 | 8.83 | 8.87 | 8.87 | 0.80% | 26,206 |
| Mar 16, 2026 | 8.81 | 8.83 | 8.80 | 8.80 | 8.80 | -0.11% | 62,045 |
| Mar 13, 2026 | 8.80 | 8.87 | 8.80 | 8.81 | 8.81 | 0.80% | 214,293 |
| Mar 12, 2026 | 8.77 | 8.80 | 8.74 | 8.74 | 8.74 | -0.57% | 62,689 |
| Mar 11, 2026 | 8.75 | 8.80 | 8.75 | 8.79 | 8.79 | 0.23% | 77,097 |
| Mar 10, 2026 | 8.78 | 8.80 | 8.74 | 8.77 | 8.77 | 0.11% | 42,042 |
| Mar 9, 2026 | 8.76 | 8.78 | 8.73 | 8.76 | 8.76 | -0.34% | 135,616 |
| Mar 6, 2026 | 8.81 | 8.84 | 8.78 | 8.79 | 8.79 | -0.34% | 59,176 |
| Mar 5, 2026 | 8.81 | 8.86 | 8.81 | 8.82 | 8.82 | -0.11% | 100,740 |
| Mar 4, 2026 | 8.85 | 8.89 | 8.81 | 8.83 | 8.83 | - | 53,683 |
| Mar 3, 2026 | 8.87 | 8.90 | 8.82 | 8.83 | 8.83 | -0.23% | 86,464 |
| Mar 2, 2026 | 8.84 | 8.94 | 8.84 | 8.85 | 8.85 | 0.80% | 141,991 |
| Feb 27, 2026 | 8.75 | 8.83 | 8.75 | 8.78 | 8.78 | 0.57% | 448,658 |
| Feb 26, 2026 | 8.81 | 8.83 | 8.73 | 8.73 | 8.73 | -0.57% | 28,745 |
| Feb 25, 2026 | 8.80 | 8.84 | 8.78 | 8.78 | 8.78 | -0.45% | 47,277 |
| Feb 24, 2026 | 8.82 | 8.83 | 8.79 | 8.82 | 8.82 | 0.23% | 24,681 |
| Feb 23, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.11% | 59,440 |
| Feb 20, 2026 | 8.77 | 8.81 | 8.75 | 8.79 | 8.79 | 0.46% | 49,214 |
| Feb 19, 2026 | 8.76 | 8.80 | 8.75 | 8.75 | 8.75 | -0.11% | 84,114 |
| Feb 18, 2026 | 8.77 | 8.79 | 8.74 | 8.76 | 8.76 | 0.34% | 74,022 |
| Feb 17, 2026 | 8.79 | 8.82 | 8.72 | 8.73 | 8.73 | -0.23% | 354,485 |
| Feb 13, 2026 | 8.73 | 8.77 | 8.73 | 8.75 | 8.75 | -0.11% | 185,273 |
| Feb 12, 2026 | 8.71 | 8.76 | 8.70 | 8.76 | 8.76 | 0.34% | 339,447 |
| Feb 11, 2026 | 8.69 | 8.75 | 8.68 | 8.73 | 8.73 | 0.46% | 81,189 |
| Feb 10, 2026 | 8.72 | 8.75 | 8.66 | 8.69 | 8.69 | - | 285,540 |
| Feb 9, 2026 | 8.72 | 8.75 | 8.66 | 8.69 | 8.69 | -0.57% | 285,540 |
| Feb 6, 2026 | 8.69 | 8.76 | 8.69 | 8.74 | 8.74 | 31.43% | 448,163 |
| Feb 5, 2026 | 6.69 | 6.78 | 6.55 | 6.65 | 6.65 | -0.75% | 120,338 |
| Feb 4, 2026 | 6.61 | 6.75 | 6.60 | 6.70 | 6.70 | 2.13% | 151,366 |
| Feb 3, 2026 | 6.43 | 6.57 | 6.33 | 6.56 | 6.56 | 2.34% | 89,638 |
| Feb 2, 2026 | 6.20 | 6.52 | 6.20 | 6.41 | 6.41 | 3.05% | 73,859 |
| Jan 30, 2026 | 6.12 | 6.28 | 6.12 | 6.22 | 6.22 | 0.65% | 99,564 |
| Jan 29, 2026 | 6.21 | 6.26 | 6.11 | 6.18 | 6.18 | -0.64% | 55,006 |