SunOpta Inc. (TSX:SOY)
Canada
· Delayed Price · Currency is CAD 8.11
0.00 (0.00%)
Jun 26, 2025, 4:00 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 8.16 | 8.17 | 8.03 | 8.13 | 8.13 | 0.25% | 8,310 |
| Jun 25, 2025 | 7.94 | 8.19 | 7.92 | 8.11 | 8.11 | -1.10% | 60,845 |
| Jun 24, 2025 | 8.12 | 8.29 | 8.04 | 8.20 | 8.20 | 0.99% | 32,530 |
| Jun 23, 2025 | 8.43 | 8.43 | 7.89 | 8.12 | 8.12 | -1.58% | 37,804 |
| Jun 20, 2025 | 8.11 | 8.36 | 8.09 | 8.25 | 8.25 | 3.51% | 46,833 |
| Jun 19, 2025 | 7.74 | 8.08 | 7.74 | 7.97 | 7.97 | -0.25% | 14,116 |
| Jun 18, 2025 | 7.91 | 8.12 | 7.84 | 7.99 | 7.99 | 1.91% | 43,104 |
| Jun 17, 2025 | 8.06 | 8.12 | 7.84 | 7.84 | 7.84 | -4.16% | 44,800 |
| Jun 16, 2025 | 8.06 | 8.33 | 8.01 | 8.18 | 8.18 | 1.24% | 60,704 |
| Jun 13, 2025 | 8.26 | 8.41 | 8.08 | 8.08 | 8.08 | -1.70% | 53,700 |
| Jun 12, 2025 | 7.98 | 8.31 | 7.98 | 8.22 | 8.22 | 2.62% | 55,603 |
| Jun 11, 2025 | 7.85 | 8.08 | 7.75 | 8.01 | 8.01 | 2.56% | 64,914 |
| Jun 10, 2025 | 7.75 | 7.91 | 7.75 | 7.81 | 7.81 | 0.90% | 45,600 |
| Jun 9, 2025 | 7.75 | 7.86 | 7.70 | 7.74 | 7.74 | -0.64% | 27,130 |
| Jun 6, 2025 | 8.22 | 8.22 | 7.72 | 7.79 | 7.79 | -0.89% | 37,829 |
| Jun 5, 2025 | 7.88 | 7.92 | 7.69 | 7.86 | 7.86 | -0.25% | 68,317 |
| Jun 4, 2025 | 8.20 | 8.22 | 7.86 | 7.88 | 7.88 | -4.14% | 47,541 |
| Jun 3, 2025 | 8.33 | 8.47 | 8.19 | 8.22 | 8.22 | -3.29% | 63,540 |
| Jun 2, 2025 | 8.69 | 8.69 | 8.09 | 8.50 | 8.50 | -2.30% | 122,104 |
| May 30, 2025 | 8.77 | 8.77 | 8.40 | 8.70 | 8.70 | 1.87% | 585,100 |
| May 29, 2025 | 8.46 | 8.56 | 8.45 | 8.54 | 8.54 | 1.30% | 16,400 |
| May 28, 2025 | 8.59 | 8.59 | 8.42 | 8.43 | 8.43 | -1.63% | 21,100 |
| May 27, 2025 | 8.31 | 8.62 | 8.16 | 8.57 | 8.57 | 3.25% | 37,100 |
| May 26, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 4.40% | 5,105 |
| May 23, 2025 | 7.91 | 7.98 | 7.82 | 7.95 | 7.95 | -1.61% | 36,600 |
| May 22, 2025 | 8.31 | 8.32 | 8.06 | 8.08 | 8.08 | -2.77% | 34,000 |
| May 21, 2025 | 8.60 | 8.67 | 8.31 | 8.31 | 8.31 | -4.37% | 28,518 |
| May 20, 2025 | 8.67 | 8.93 | 8.67 | 8.69 | 8.69 | -1.36% | 61,600 |
| May 16, 2025 | 8.61 | 8.86 | 8.61 | 8.81 | 8.81 | 1.97% | 27,200 |
| May 15, 2025 | 8.64 | 8.69 | 8.54 | 8.64 | 8.64 | -0.35% | 40,000 |
| May 14, 2025 | 8.72 | 8.84 | 8.57 | 8.67 | 8.67 | -1.48% | 56,500 |
| May 13, 2025 | 8.76 | 9.12 | 8.76 | 8.80 | 8.80 | -2.65% | 95,300 |
| May 12, 2025 | 8.67 | 9.10 | 8.54 | 9.04 | 9.04 | 6.86% | 109,603 |
| May 9, 2025 | 8.15 | 8.59 | 8.08 | 8.46 | 8.46 | 4.32% | 169,800 |
| May 8, 2025 | 7.00 | 9.28 | 7.00 | 8.11 | 8.11 | 29.35% | 150,103 |
| May 7, 2025 | 6.56 | 6.69 | 6.25 | 6.27 | 6.27 | -4.71% | 65,537 |
| May 6, 2025 | 6.24 | 6.60 | 6.21 | 6.58 | 6.58 | 4.78% | 38,100 |
| May 5, 2025 | 6.27 | 6.41 | 6.16 | 6.28 | 6.28 | 0.32% | 43,830 |
| May 2, 2025 | 5.94 | 6.29 | 5.86 | 6.26 | 6.26 | 8.87% | 32,700 |
| May 1, 2025 | 5.90 | 5.90 | 5.68 | 5.75 | 5.75 | -4.17% | 26,200 |
| Apr 30, 2025 | 5.95 | 6.05 | 5.81 | 6.00 | 6.00 | 0.50% | 68,634 |
| Apr 29, 2025 | 6.01 | 6.02 | 5.88 | 5.97 | 5.97 | -0.17% | 22,700 |
| Apr 28, 2025 | 6.04 | 6.05 | 5.92 | 5.98 | 5.98 | -0.17% | 24,331 |
| Apr 25, 2025 | 5.99 | 6.01 | 5.80 | 5.99 | 5.99 | 0.67% | 39,800 |
| Apr 24, 2025 | 5.65 | 5.97 | 5.61 | 5.95 | 5.95 | 6.63% | 41,242 |
| Apr 23, 2025 | 5.85 | 5.93 | 5.56 | 5.58 | 5.58 | -1.59% | 36,600 |
| Apr 22, 2025 | 5.31 | 5.69 | 5.31 | 5.67 | 5.67 | 10.74% | 44,013 |
| Apr 21, 2025 | 5.42 | 5.42 | 5.08 | 5.12 | 5.12 | -5.36% | 19,648 |
| Apr 17, 2025 | 5.45 | 5.45 | 5.33 | 5.41 | 5.41 | - | 18,800 |
| Apr 16, 2025 | 5.74 | 5.74 | 5.37 | 5.41 | 5.41 | -5.91% | 37,508 |