SunOpta Inc. (TSX:SOY)
Canada
· Delayed Price · Currency is CAD 5.41
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.45 | 5.45 | 5.33 | 5.41 | 5.41 | - | 18,771 |
| Apr 16, 2025 | 5.74 | 5.74 | 5.37 | 5.41 | 5.41 | -5.91% | 37,508 |
| Apr 15, 2025 | 5.72 | 5.87 | 5.72 | 5.75 | 5.75 | 1.23% | 31,800 |
| Apr 14, 2025 | 5.65 | 5.75 | 5.51 | 5.68 | 5.68 | 3.65% | 70,345 |
| Apr 11, 2025 | 5.22 | 5.55 | 5.19 | 5.48 | 5.48 | 4.98% | 37,600 |
| Apr 10, 2025 | 5.79 | 5.79 | 5.13 | 5.22 | 5.22 | -8.90% | 48,229 |
| Apr 9, 2025 | 5.63 | 5.88 | 5.27 | 5.73 | 5.73 | 2.32% | 130,108 |
| Apr 8, 2025 | 5.78 | 5.85 | 5.42 | 5.60 | 5.60 | -0.88% | 60,300 |
| Apr 7, 2025 | 5.73 | 5.76 | 5.44 | 5.65 | 5.65 | -2.92% | 39,800 |
| Apr 4, 2025 | 6.20 | 6.20 | 5.78 | 5.82 | 5.82 | -7.91% | 50,700 |
| Apr 3, 2025 | 6.50 | 6.55 | 6.30 | 6.32 | 6.32 | -5.95% | 38,600 |
| Apr 2, 2025 | 6.69 | 6.80 | 6.63 | 6.72 | 6.72 | 0.30% | 22,023 |
| Apr 1, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.01% | 45,146 |
| Mar 31, 2025 | 6.90 | 7.08 | 6.86 | 6.98 | 6.98 | - | 41,000 |
| Mar 28, 2025 | 7.20 | 7.20 | 6.91 | 6.98 | 6.98 | -2.79% | 35,040 |
| Mar 27, 2025 | 7.17 | 7.26 | 7.16 | 7.18 | 7.18 | 0.42% | 22,500 |
| Mar 26, 2025 | 7.31 | 7.32 | 7.13 | 7.15 | 7.15 | -2.32% | 31,300 |
| Mar 25, 2025 | 7.45 | 7.56 | 7.30 | 7.32 | 7.32 | -0.54% | 21,400 |
| Mar 24, 2025 | 7.58 | 7.60 | 7.28 | 7.36 | 7.36 | -1.47% | 25,901 |
| Mar 21, 2025 | 7.58 | 7.62 | 7.46 | 7.47 | 7.47 | -2.86% | 45,600 |
| Mar 20, 2025 | 7.75 | 7.81 | 7.64 | 7.69 | 7.69 | -0.39% | 35,636 |
| Mar 19, 2025 | 7.72 | 7.80 | 7.65 | 7.72 | 7.72 | -0.13% | 7,600 |
| Mar 18, 2025 | 7.66 | 7.79 | 7.56 | 7.73 | 7.73 | 0.65% | 23,348 |
| Mar 17, 2025 | 7.73 | 7.74 | 7.58 | 7.68 | 7.68 | -1.41% | 49,143 |
| Mar 14, 2025 | 7.56 | 7.92 | 7.56 | 7.79 | 7.79 | 1.30% | 21,941 |
| Mar 13, 2025 | 8.13 | 8.13 | 7.63 | 7.69 | 7.69 | -5.53% | 73,100 |
| Mar 12, 2025 | 8.26 | 8.26 | 8.07 | 8.14 | 8.14 | -1.33% | 24,806 |
| Mar 11, 2025 | 8.13 | 8.30 | 8.06 | 8.25 | 8.25 | 1.98% | 34,400 |
| Mar 10, 2025 | 8.52 | 8.56 | 8.08 | 8.09 | 8.09 | -6.58% | 34,400 |
| Mar 7, 2025 | 8.34 | 8.66 | 8.26 | 8.66 | 8.66 | 3.34% | 36,500 |
| Mar 6, 2025 | 8.02 | 8.43 | 7.86 | 8.38 | 8.38 | 2.95% | 42,400 |
| Mar 5, 2025 | 8.17 | 8.20 | 7.93 | 8.14 | 8.14 | -1.45% | 45,539 |
| Mar 4, 2025 | 8.50 | 8.50 | 8.12 | 8.26 | 8.26 | -2.94% | 39,900 |
| Mar 3, 2025 | 8.91 | 9.04 | 8.51 | 8.51 | 8.51 | -5.55% | 43,340 |
| Feb 28, 2025 | 9.09 | 9.13 | 8.72 | 9.01 | 9.01 | -0.99% | 118,624 |
| Feb 27, 2025 | 10.11 | 10.11 | 8.66 | 9.10 | 9.10 | -11.99% | 142,643 |
| Feb 26, 2025 | 10.37 | 10.68 | 10.30 | 10.34 | 10.34 | 0.39% | 29,000 |
| Feb 25, 2025 | 10.07 | 10.35 | 10.07 | 10.30 | 10.30 | -0.39% | 19,422 |
| Feb 24, 2025 | 9.86 | 10.37 | 9.86 | 10.34 | 10.34 | 3.82% | 25,300 |
| Feb 21, 2025 | 10.07 | 10.08 | 9.90 | 9.96 | 9.96 | -0.10% | 42,631 |
| Feb 20, 2025 | 10.27 | 10.27 | 9.97 | 9.97 | 9.97 | -2.92% | 42,100 |
| Feb 19, 2025 | 10.58 | 10.58 | 10.26 | 10.27 | 10.27 | -2.84% | 18,100 |
| Feb 18, 2025 | 10.78 | 10.87 | 10.55 | 10.57 | 10.57 | -2.49% | 13,100 |
| Feb 14, 2025 | 10.65 | 10.84 | 10.60 | 10.84 | 10.84 | 1.69% | 23,006 |
| Feb 13, 2025 | 10.36 | 10.76 | 10.36 | 10.66 | 10.66 | 1.23% | 22,200 |
| Feb 12, 2025 | 10.56 | 10.56 | 10.36 | 10.53 | 10.53 | 0.29% | 22,913 |
| Feb 11, 2025 | 10.87 | 10.87 | 10.50 | 10.50 | 10.50 | -1.32% | 14,730 |
| Feb 10, 2025 | 10.58 | 10.82 | 10.48 | 10.64 | 10.64 | 0.76% | 36,924 |
| Feb 7, 2025 | 10.39 | 10.66 | 10.39 | 10.56 | 10.56 | -0.66% | 30,628 |
| Feb 6, 2025 | 10.46 | 10.90 | 10.46 | 10.63 | 10.63 | 0.57% | 25,204 |