SunOpta Inc. (TSX:SOY)
Canada flag Canada · Delayed Price · Currency is CAD
8.16
+0.03 (0.37%)
Sep 26, 2025, 4:00 PM EDT

SunOpta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.068.278.068.168.16-30,325
Sep 25, 20258.348.388.138.168.16-2.86%56,100
Sep 24, 20258.438.608.388.408.40-0.36%81,200
Sep 23, 20258.578.668.418.438.43-0.12%55,106
Sep 22, 20258.598.598.428.448.44-1.63%36,633
Sep 19, 20258.868.868.568.588.58-3.16%74,724
Sep 18, 20258.788.968.768.868.861.96%35,609
Sep 17, 20258.818.948.678.698.69-1.92%63,800
Sep 16, 20258.758.898.718.868.860.11%47,500
Sep 15, 20258.658.938.598.858.852.08%61,000
Sep 12, 20258.688.778.608.678.67-1.92%72,745
Sep 11, 20258.658.858.618.848.842.31%54,323
Sep 10, 20258.888.908.608.648.64-3.36%31,219
Sep 9, 20258.939.008.798.948.940.11%32,900
Sep 8, 20259.069.108.678.938.93-1.98%68,413
Sep 5, 20258.949.228.929.119.112.71%50,900
Sep 4, 20258.668.928.658.878.872.54%52,500
Sep 3, 20258.538.658.428.658.651.53%63,800
Sep 2, 20258.608.608.348.528.52-0.70%32,600
Aug 29, 20258.788.838.588.588.58-1.61%42,800
Aug 28, 20258.808.848.678.728.72-0.11%57,309
Aug 27, 20258.798.878.698.738.73-0.46%61,308
Aug 26, 20258.818.868.638.778.77-0.57%137,700
Aug 25, 20258.848.868.728.828.82-1.12%30,825
Aug 22, 20258.679.028.678.928.923.96%108,500
Aug 21, 20258.568.658.448.588.581.30%34,839
Aug 20, 20258.728.808.438.478.47-2.08%43,600
Aug 19, 20258.769.038.648.658.65-0.35%77,000
Aug 18, 20258.588.708.548.688.682.60%63,100
Aug 15, 20258.458.488.288.468.46-0.47%45,348
Aug 14, 20258.608.658.368.508.50-2.07%57,008
Aug 13, 20258.778.888.658.688.68-1.03%56,232
Aug 12, 20258.469.008.468.778.771.98%108,500
Aug 11, 20258.668.698.398.608.60-52,324
Aug 8, 20258.388.728.118.608.601.65%100,139
Aug 7, 20257.658.637.658.468.4619.15%126,700
Aug 6, 20257.517.517.097.107.10-6.08%114,500
Aug 5, 20257.637.677.517.567.56-4.18%86,506
Aug 1, 20258.008.007.617.897.89-2.11%89,329
Jul 31, 20258.398.397.968.068.06-4.62%57,700
Jul 30, 20258.748.878.428.458.45-1.40%56,600
Jul 29, 20258.828.878.528.578.57-2.61%47,416
Jul 28, 20259.089.088.758.808.80-3.30%53,700
Jul 25, 20259.019.128.899.109.101.22%48,740
Jul 24, 20259.159.158.958.998.99-2.18%37,913
Jul 23, 20259.009.458.999.199.192.80%151,339
Jul 22, 20258.678.998.628.948.944.44%51,800
Jul 21, 20258.778.798.528.568.56-1.04%31,435
Jul 18, 20258.708.708.538.658.650.46%30,700
Jul 17, 20258.348.708.308.618.613.86%41,700