SunOpta Inc. (TSX:SOY)
Canada · Delayed Price · Currency is CAD 9.11
+0.24 (2.71%)
Sep 5, 2025, 4:00 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.94 | 9.22 | 8.92 | 9.11 | 9.11 | 2.71% | 50,900 |
| Sep 4, 2025 | 8.66 | 8.92 | 8.65 | 8.87 | 8.87 | 2.54% | 52,500 |
| Sep 3, 2025 | 8.53 | 8.65 | 8.42 | 8.65 | 8.65 | 1.53% | 63,800 |
| Sep 2, 2025 | 8.60 | 8.60 | 8.34 | 8.52 | 8.52 | -0.70% | 32,600 |
| Aug 29, 2025 | 8.78 | 8.83 | 8.58 | 8.58 | 8.58 | -1.61% | 42,800 |
| Aug 28, 2025 | 8.80 | 8.84 | 8.67 | 8.72 | 8.72 | -0.11% | 57,309 |
| Aug 27, 2025 | 8.79 | 8.87 | 8.69 | 8.73 | 8.73 | -0.46% | 61,308 |
| Aug 26, 2025 | 8.81 | 8.86 | 8.63 | 8.77 | 8.77 | -0.57% | 137,700 |
| Aug 25, 2025 | 8.84 | 8.86 | 8.72 | 8.82 | 8.82 | -1.12% | 30,825 |
| Aug 22, 2025 | 8.67 | 9.02 | 8.67 | 8.92 | 8.92 | 3.96% | 108,500 |
| Aug 21, 2025 | 8.56 | 8.65 | 8.44 | 8.58 | 8.58 | 1.30% | 34,839 |
| Aug 20, 2025 | 8.72 | 8.80 | 8.43 | 8.47 | 8.47 | -2.08% | 43,600 |
| Aug 19, 2025 | 8.76 | 9.03 | 8.64 | 8.65 | 8.65 | -0.35% | 77,000 |
| Aug 18, 2025 | 8.58 | 8.70 | 8.54 | 8.68 | 8.68 | 2.60% | 63,100 |
| Aug 15, 2025 | 8.45 | 8.48 | 8.28 | 8.46 | 8.46 | -0.47% | 45,348 |
| Aug 14, 2025 | 8.60 | 8.65 | 8.36 | 8.50 | 8.50 | -2.07% | 57,008 |
| Aug 13, 2025 | 8.77 | 8.88 | 8.65 | 8.68 | 8.68 | -1.03% | 56,232 |
| Aug 12, 2025 | 8.46 | 9.00 | 8.46 | 8.77 | 8.77 | 1.98% | 108,500 |
| Aug 11, 2025 | 8.66 | 8.69 | 8.39 | 8.60 | 8.60 | - | 52,324 |
| Aug 8, 2025 | 8.38 | 8.72 | 8.11 | 8.60 | 8.60 | 1.65% | 100,139 |
| Aug 7, 2025 | 7.65 | 8.63 | 7.65 | 8.46 | 8.46 | 19.15% | 126,700 |
| Aug 6, 2025 | 7.51 | 7.51 | 7.09 | 7.10 | 7.10 | -6.08% | 114,500 |
| Aug 5, 2025 | 7.63 | 7.67 | 7.51 | 7.56 | 7.56 | -4.18% | 86,506 |
| Aug 1, 2025 | 8.00 | 8.00 | 7.61 | 7.89 | 7.89 | -2.11% | 89,329 |
| Jul 31, 2025 | 8.39 | 8.39 | 7.96 | 8.06 | 8.06 | -4.62% | 57,700 |
| Jul 30, 2025 | 8.74 | 8.87 | 8.42 | 8.45 | 8.45 | -1.40% | 56,600 |
| Jul 29, 2025 | 8.82 | 8.87 | 8.52 | 8.57 | 8.57 | -2.61% | 47,416 |
| Jul 28, 2025 | 9.08 | 9.08 | 8.75 | 8.80 | 8.80 | -3.30% | 53,700 |
| Jul 25, 2025 | 9.01 | 9.12 | 8.89 | 9.10 | 9.10 | 1.22% | 48,740 |
| Jul 24, 2025 | 9.15 | 9.15 | 8.95 | 8.99 | 8.99 | -2.18% | 37,913 |
| Jul 23, 2025 | 9.00 | 9.45 | 8.99 | 9.19 | 9.19 | 2.80% | 151,339 |
| Jul 22, 2025 | 8.67 | 8.99 | 8.62 | 8.94 | 8.94 | 4.44% | 51,800 |
| Jul 21, 2025 | 8.77 | 8.79 | 8.52 | 8.56 | 8.56 | -1.04% | 31,435 |
| Jul 18, 2025 | 8.70 | 8.70 | 8.53 | 8.65 | 8.65 | 0.46% | 30,700 |
| Jul 17, 2025 | 8.34 | 8.70 | 8.30 | 8.61 | 8.61 | 3.86% | 41,700 |
| Jul 16, 2025 | 8.22 | 8.43 | 8.20 | 8.29 | 8.29 | -0.36% | 41,900 |
| Jul 15, 2025 | 8.69 | 8.69 | 8.27 | 8.32 | 8.32 | -1.42% | 60,804 |
| Jul 14, 2025 | 8.59 | 8.59 | 8.05 | 8.44 | 8.44 | -0.94% | 66,317 |
| Jul 11, 2025 | 8.72 | 8.72 | 8.52 | 8.52 | 8.52 | -3.51% | 29,900 |
| Jul 10, 2025 | 8.62 | 8.97 | 8.56 | 8.83 | 8.83 | 4.25% | 68,100 |
| Jul 9, 2025 | 8.95 | 8.97 | 8.43 | 8.47 | 8.47 | -4.19% | 72,448 |
| Jul 8, 2025 | 8.59 | 8.97 | 8.59 | 8.84 | 8.84 | 4.12% | 88,901 |
| Jul 7, 2025 | 8.24 | 8.65 | 8.17 | 8.49 | 8.49 | 2.54% | 28,800 |
| Jul 4, 2025 | 8.30 | 8.32 | 8.28 | 8.28 | 8.28 | -0.48% | 2,500 |
| Jul 3, 2025 | 8.38 | 8.42 | 8.21 | 8.32 | 8.32 | -0.24% | 27,500 |
| Jul 2, 2025 | 8.14 | 8.39 | 8.14 | 8.34 | 8.34 | 5.97% | 52,500 |
| Jun 30, 2025 | 8.29 | 8.29 | 7.87 | 7.87 | 7.87 | -1.62% | 43,900 |
| Jun 27, 2025 | 8.11 | 8.14 | 7.98 | 8.00 | 8.00 | -1.36% | 75,900 |
| Jun 26, 2025 | 8.16 | 8.17 | 8.03 | 8.11 | 8.11 | - | 16,000 |
| Jun 25, 2025 | 7.94 | 8.19 | 7.92 | 8.11 | 8.11 | -1.10% | 60,845 |