Skip to main content
SunOpta Inc. (TSX:SOY)
Canada flag Canada · Delayed Price · Currency is CAD
9.96
-0.01 (-0.10%)
Feb 21, 2025, 4:00 PM EST

SunOpta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.0710.089.909.969.96-0.10%42,631
Feb 20, 202510.2710.279.979.979.97-2.92%42,100
Feb 19, 202510.5810.5810.2610.2710.27-2.84%18,100
Feb 18, 202510.7810.8710.5510.5710.57-2.49%13,100
Feb 14, 202510.6510.8410.6010.8410.841.69%23,006
Feb 13, 202510.3610.7610.3610.6610.661.23%22,200
Feb 12, 202510.5610.5610.3610.5310.530.29%22,913
Feb 11, 202510.8710.8710.5010.5010.50-1.32%14,730
Feb 10, 202510.5810.8210.4810.6410.640.76%36,924
Feb 7, 202510.3910.6610.3910.5610.56-0.66%30,628
Feb 6, 202510.4610.9010.4610.6310.630.57%25,204
Feb 5, 202510.0410.6310.0410.5710.57-12,428
Feb 4, 202510.5110.6110.4410.5710.57-0.94%17,008
Feb 3, 202510.6210.7710.4910.6710.67-0.19%66,142
Jan 31, 202510.7310.9310.6010.6910.69-1.38%55,128
Jan 30, 202510.9711.0410.6610.8410.84-0.28%34,237
Jan 29, 202510.7610.9110.5810.8710.871.68%30,300
Jan 28, 202510.4110.9310.4110.6910.69-0.93%19,100
Jan 27, 202510.6810.9710.6710.7910.791.89%21,600
Jan 24, 202510.4410.7110.3810.5910.591.34%28,915
Jan 23, 202510.3810.4510.3010.4510.450.77%28,200
Jan 22, 202510.4910.5910.3510.3710.37-1.61%38,400
Jan 21, 202510.5110.5510.3410.5410.54-23,403
Jan 20, 202510.6010.7010.4910.5410.54-0.09%5,000
Jan 17, 202510.8010.8410.3910.5510.55-0.47%43,322
Jan 16, 202510.7810.8310.6010.6010.60-2.03%17,100
Jan 15, 202510.5010.8310.5010.8210.822.37%9,900
Jan 14, 202510.3710.5710.2010.5710.570.38%33,700
Jan 13, 202510.3410.8010.3110.5310.53-0.19%37,100
Jan 10, 202510.3510.5810.2910.5510.55-0.09%58,512
Jan 9, 202510.6110.6710.3810.5610.56-17,600
Jan 8, 202510.3810.7110.3210.5610.561.73%47,123
Jan 7, 202510.9010.9410.3010.3810.38-3.71%63,211
Jan 6, 202511.3011.3010.7810.7810.78-4.77%52,700
Jan 3, 202511.2011.3711.1611.3211.321.25%17,800
Jan 2, 202510.9811.3710.9811.1811.180.72%20,200
Dec 31, 202411.1011.2811.0511.1011.101.46%30,200
Dec 30, 202411.1111.2110.9410.9410.94-3.19%14,411
Dec 27, 202411.1711.3110.9911.3011.300.80%23,643
Dec 24, 202411.0811.2711.0811.2111.210.81%3,200
Dec 23, 202411.1311.4010.9711.1211.120.36%30,130
Dec 20, 202410.7511.2410.7211.0811.082.59%30,700
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