SunOpta Inc. (TSX:SOY)
Canada · Delayed Price · Currency is CAD 5.19
+0.17 (3.39%)
At close: Dec 24, 2025
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.99 | 5.19 | 4.99 | 5.19 | 5.19 | 3.39% | 59,850 |
| Dec 23, 2025 | 5.11 | 5.11 | 4.94 | 5.02 | 5.02 | -2.33% | 116,414 |
| Dec 22, 2025 | 5.12 | 5.23 | 5.07 | 5.14 | 5.14 | 0.39% | 207,166 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.07 | 5.12 | 5.12 | -2.66% | 178,034 |
| Dec 18, 2025 | 5.28 | 5.36 | 5.26 | 5.26 | 5.26 | 0.19% | 79,482 |
| Dec 17, 2025 | 5.30 | 5.33 | 5.25 | 5.25 | 5.25 | -0.38% | 52,796 |
| Dec 16, 2025 | 5.25 | 5.39 | 5.23 | 5.27 | 5.27 | -0.57% | 101,747 |
| Dec 15, 2025 | 5.28 | 5.30 | 5.17 | 5.30 | 5.30 | 1.73% | 89,342 |
| Dec 12, 2025 | 5.34 | 5.41 | 5.21 | 5.21 | 5.21 | -2.07% | 105,771 |
| Dec 11, 2025 | 5.40 | 5.48 | 5.28 | 5.32 | 5.32 | -1.48% | 90,506 |
| Dec 10, 2025 | 5.24 | 5.45 | 5.24 | 5.40 | 5.40 | 3.65% | 135,021 |
| Dec 9, 2025 | 5.12 | 5.25 | 5.11 | 5.21 | 5.21 | 1.96% | 114,217 |
| Dec 8, 2025 | 5.02 | 5.12 | 4.87 | 5.11 | 5.11 | 2.40% | 95,027 |
| Dec 5, 2025 | 5.32 | 5.32 | 4.99 | 4.99 | 4.99 | -5.85% | 90,418 |
| Dec 4, 2025 | 5.24 | 5.31 | 5.18 | 5.30 | 5.30 | 0.95% | 82,404 |
| Dec 3, 2025 | 5.08 | 5.29 | 5.08 | 5.25 | 5.25 | 2.14% | 78,138 |
| Dec 2, 2025 | 5.16 | 5.19 | 5.03 | 5.14 | 5.14 | -0.39% | 79,998 |
| Dec 1, 2025 | 5.26 | 5.31 | 5.13 | 5.16 | 5.16 | -2.82% | 123,450 |
| Nov 28, 2025 | 5.03 | 5.31 | 5.03 | 5.31 | 5.31 | 3.71% | 118,359 |
| Nov 27, 2025 | 5.03 | 5.15 | 5.00 | 5.12 | 5.12 | 1.99% | 32,272 |
| Nov 26, 2025 | 4.75 | 5.04 | 4.73 | 5.02 | 5.02 | 5.68% | 297,023 |
| Nov 25, 2025 | 4.77 | 4.82 | 4.72 | 4.75 | 4.75 | -0.42% | 116,399 |
| Nov 24, 2025 | 4.89 | 4.89 | 4.69 | 4.77 | 4.77 | -1.85% | 764,915 |
| Nov 21, 2025 | 4.86 | 5.01 | 4.81 | 4.86 | 4.86 | 0.41% | 194,483 |
| Nov 20, 2025 | 5.04 | 5.09 | 4.82 | 4.84 | 4.84 | -3.20% | 264,990 |
| Nov 19, 2025 | 5.09 | 5.10 | 4.95 | 5.00 | 5.00 | -2.15% | 177,242 |
| Nov 18, 2025 | 5.21 | 5.27 | 5.04 | 5.11 | 5.11 | -1.73% | 260,919 |
| Nov 17, 2025 | 5.74 | 5.76 | 5.18 | 5.20 | 5.20 | -10.19% | 179,884 |
| Nov 14, 2025 | 5.88 | 5.95 | 5.71 | 5.79 | 5.79 | -1.70% | 103,562 |
| Nov 13, 2025 | 6.01 | 6.08 | 5.80 | 5.89 | 5.89 | -0.34% | 261,827 |
| Nov 12, 2025 | 5.76 | 6.08 | 5.76 | 5.91 | 5.91 | 0.85% | 162,986 |
| Nov 11, 2025 | 5.66 | 5.92 | 5.51 | 5.86 | 5.86 | 6.35% | 191,966 |
| Nov 10, 2025 | 5.71 | 5.90 | 5.50 | 5.51 | 5.51 | -0.90% | 182,515 |
| Nov 7, 2025 | 5.51 | 5.63 | 5.18 | 5.56 | 5.56 | 1.09% | 141,396 |
| Nov 6, 2025 | 7.02 | 7.02 | 5.32 | 5.50 | 5.50 | -26.08% | 573,112 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.28 | 7.44 | 7.44 | -0.27% | 134,770 |
| Nov 4, 2025 | 7.32 | 7.48 | 7.28 | 7.46 | 7.46 | 1.36% | 145,189 |
| Nov 3, 2025 | 7.33 | 7.43 | 7.24 | 7.36 | 7.36 | 0.14% | 79,859 |
| Oct 31, 2025 | 7.41 | 7.41 | 7.22 | 7.35 | 7.35 | -1.21% | 169,287 |
| Oct 30, 2025 | 7.55 | 7.59 | 7.41 | 7.44 | 7.44 | -1.98% | 52,504 |
| Oct 29, 2025 | 7.70 | 7.70 | 7.45 | 7.59 | 7.59 | -1.17% | 64,760 |
| Oct 28, 2025 | 7.93 | 7.93 | 7.65 | 7.68 | 7.68 | -2.41% | 99,412 |
| Oct 27, 2025 | 8.05 | 8.06 | 7.84 | 7.87 | 7.87 | -2.11% | 52,487 |
| Oct 24, 2025 | 8.16 | 8.16 | 8.00 | 8.04 | 8.04 | -0.74% | 49,751 |
| Oct 23, 2025 | 8.24 | 8.28 | 8.04 | 8.10 | 8.10 | -1.58% | 42,503 |
| Oct 22, 2025 | 8.14 | 8.24 | 7.99 | 8.23 | 8.23 | 1.35% | 82,814 |
| Oct 21, 2025 | 8.19 | 8.19 | 7.95 | 8.12 | 8.12 | 1.12% | 54,252 |
| Oct 20, 2025 | 8.02 | 8.17 | 8.00 | 8.03 | 8.03 | 0.50% | 48,596 |
| Oct 17, 2025 | 7.90 | 8.03 | 7.86 | 7.99 | 7.99 | 1.40% | 54,096 |
| Oct 16, 2025 | 8.09 | 8.31 | 7.83 | 7.88 | 7.88 | -3.08% | 70,980 |