SunOpta Inc. (TSX:SOY)
Canada
· Delayed Price · Currency is CAD 8.46
+0.35 (4.32%)
May 9, 2025, 4:00 PM EDT
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.15 | 8.59 | 8.08 | 8.46 | 8.46 | 4.32% | 169,752 |
| 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 |
| 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 |