Skip to main content
SunOpta Inc. (TSX: SOY)
Canada flag Canada · Delayed Price · Currency is CAD
11.08
+0.28 (2.59%)
Dec 20, 2024, 4:00 PM EST

SunOpta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.7511.2410.7211.0811.082.59%30,660
Dec 19, 202410.8010.8910.5310.8010.800.28%23,241
Dec 18, 202411.3311.3610.6810.7710.77-3.84%41,032
Dec 17, 202410.9011.2610.9011.2011.201.45%18,600
Dec 16, 202411.1911.3710.9311.0411.04-0.99%25,100
Dec 13, 202411.0411.2010.8211.1511.150.81%27,700
Dec 12, 202410.9211.2610.9211.0611.060.27%14,519
Dec 11, 202411.2611.3111.0311.0311.03-1.78%16,628
Dec 10, 202411.2511.3911.0811.2311.231.08%25,500
Dec 9, 202411.0211.2110.8611.1111.110.63%39,245
Dec 6, 202411.2011.2911.0011.0411.04-0.27%19,000
Dec 5, 202411.0311.1510.7811.0711.071.37%26,300
Dec 4, 202410.9211.0010.8310.9210.920.18%20,300
Dec 3, 202410.8210.9210.7410.9010.900.93%98,000
Dec 2, 202410.8811.0010.7510.8010.80-3.66%33,700
Nov 29, 202411.3611.3610.6811.2111.21-1.23%99,600
Nov 28, 202411.2811.3511.0211.3511.353.18%13,500
Nov 27, 202411.2011.2010.9111.0011.001.20%39,600
Nov 26, 202410.7411.0110.6810.8710.873.43%62,021
Nov 25, 202411.0011.2910.5110.5110.51-3.58%932,700
Nov 22, 202410.8111.0110.6710.9010.901.02%40,700
Nov 21, 202410.5310.7910.5010.7910.792.08%27,200
Nov 20, 202410.6810.6810.4210.5710.57-1.12%18,500
Nov 19, 202410.2610.8010.2610.6910.692.30%34,100
Nov 18, 202410.2410.5510.2210.4510.451.26%24,200
Nov 15, 202410.6810.6810.2710.3210.32-2.92%25,900
Nov 14, 202410.4710.639.8710.6310.630.47%46,924
Nov 13, 202410.6810.6810.4510.5810.58-0.47%38,621
Nov 12, 202410.2710.8010.2710.6310.631.72%76,102
Nov 11, 202410.2010.4810.0110.4510.452.15%40,814
Nov 8, 202410.3610.4310.0310.2310.23-0.97%34,214
Nov 7, 202410.2110.379.7910.3310.331.97%56,646
Nov 6, 20249.7910.339.7010.1310.138.00%154,600
Nov 5, 20249.459.559.169.389.38-0.32%39,807
Nov 4, 20249.509.699.399.419.41-1.36%55,906
Nov 1, 20249.159.779.159.549.544.38%66,500
Oct 31, 20248.189.218.189.149.1411.74%66,514
Oct 30, 20248.238.318.148.188.18-1.80%30,100
Oct 29, 20248.098.338.098.338.330.24%20,800
Oct 28, 20248.118.498.118.318.313.62%30,208
Oct 25, 20248.128.127.918.028.02-1.60%33,400
Oct 24, 20247.958.247.918.158.152.64%39,116
Oct 23, 20248.088.117.917.947.94-2.34%19,900
Oct 22, 20248.098.188.028.138.13-0.73%25,416
Oct 21, 20248.428.428.168.198.19-1.44%16,100
Oct 18, 20248.508.508.258.318.31-2.00%22,500
Oct 17, 20248.278.528.278.488.482.54%39,826
Oct 16, 20248.809.018.238.278.27-5.81%124,149
Oct 15, 20248.848.888.688.788.78-0.68%45,018
Oct 11, 20248.869.028.828.848.840.91%28,937
Oct 10, 20248.588.868.578.768.762.70%41,300
Oct 9, 20248.449.028.278.538.533.27%49,200
Oct 8, 20247.908.337.888.268.264.56%40,539
Oct 7, 20248.258.257.787.907.90-5.05%43,213
Oct 4, 20248.598.748.318.328.32-3.48%27,600
Oct 3, 20248.658.718.568.628.62-1.03%14,208
Oct 2, 20248.508.758.508.718.71-0.11%28,328
Oct 1, 20248.658.768.448.728.720.58%51,800
Sep 30, 20248.838.888.638.678.67-1.70%41,336
Sep 27, 20249.229.328.798.828.82-4.34%44,900
Sep 26, 20249.079.339.079.229.221.65%25,140
Sep 25, 20248.919.118.889.079.071.23%23,800
Sep 24, 20249.119.118.938.968.96-1.43%22,535
Sep 23, 20248.939.118.939.099.091.00%21,145
Sep 20, 20249.069.098.789.009.00-1.85%133,000
Sep 19, 20249.239.369.089.179.170.55%35,400
Sep 18, 20249.059.259.059.129.12-0.87%34,007
Sep 17, 20249.139.239.099.209.200.55%39,243
Sep 16, 20249.139.219.049.159.151.22%32,429
Sep 13, 20248.909.228.789.049.043.67%38,946
Sep 12, 20248.558.798.528.728.722.59%23,001
Sep 11, 20248.378.568.258.508.50-0.93%48,503
Sep 10, 20249.069.118.558.588.58-5.30%39,746
Sep 9, 20247.739.127.739.069.0619.37%138,600
Sep 6, 20247.547.687.437.597.59-27,100
Sep 5, 20247.587.667.517.597.59-0.26%18,900
Sep 4, 20247.357.617.327.617.614.97%29,600
Sep 3, 20247.707.707.257.257.25-4.73%34,826
Aug 30, 20247.998.087.617.617.61-6.05%253,100
Aug 29, 20248.138.187.968.108.10-0.37%23,000
Aug 28, 20248.318.338.068.138.13-2.98%25,500
Aug 27, 20248.358.448.248.388.380.12%27,104
Aug 26, 20248.238.418.238.378.371.70%26,711
Aug 23, 20248.348.398.238.238.23-0.36%18,935
Aug 22, 20248.478.508.258.268.26-2.59%22,825
Aug 21, 20248.308.518.248.488.482.42%19,900
Aug 20, 20248.628.628.258.288.28-4.50%20,033
Aug 19, 20248.538.698.488.678.671.76%51,400
Aug 16, 20248.348.618.348.528.520.47%30,600
Aug 15, 20248.478.658.408.488.48-50,500
Aug 14, 20248.028.508.028.488.482.79%146,900
Aug 13, 20248.098.297.988.258.251.48%33,800
Aug 12, 20248.188.308.028.138.13-0.49%59,937
Aug 9, 20248.208.247.958.178.17-0.61%60,800
Aug 8, 20247.808.507.808.228.2213.07%117,800
Aug 7, 20246.997.326.997.277.274.01%64,900
Aug 6, 20247.027.046.866.996.99-3.32%42,500
Aug 2, 20247.307.307.057.237.23-0.82%25,907
Aug 1, 20247.297.317.167.297.29-0.27%32,803
Jul 31, 20247.107.467.107.317.312.24%149,426