SunOpta Inc. (TSX:SOY)
Canada · Delayed Price · Currency is CAD 5.79
-0.10 (-1.70%)
Nov 14, 2025, 4:00 PM EST
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.88 | 5.95 | 5.71 | 5.79 | 5.79 | -1.70% | 103,282 |
| Nov 13, 2025 | 6.01 | 6.08 | 5.80 | 5.89 | 5.89 | -0.34% | 261,800 |
| Nov 12, 2025 | 5.76 | 6.08 | 5.76 | 5.91 | 5.91 | 0.85% | 163,000 |
| Nov 11, 2025 | 5.66 | 5.92 | 5.51 | 5.86 | 5.86 | 6.35% | 192,000 |
| 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% | 141,400 |
| 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% | 134,800 |
| Nov 4, 2025 | 7.32 | 7.48 | 7.28 | 7.46 | 7.46 | 1.36% | 145,200 |
| Nov 3, 2025 | 7.33 | 7.43 | 7.24 | 7.36 | 7.36 | 0.14% | 79,900 |
| Oct 31, 2025 | 7.41 | 7.41 | 7.22 | 7.35 | 7.35 | -1.21% | 169,300 |
| 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% | 64,800 |
| 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% | 52,500 |
| Oct 24, 2025 | 8.16 | 8.16 | 8.00 | 8.04 | 8.04 | -0.74% | 49,800 |
| 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% | 54,300 |
| Oct 20, 2025 | 8.02 | 8.17 | 8.00 | 8.03 | 8.03 | 0.50% | 48,600 |
| Oct 17, 2025 | 7.90 | 8.03 | 7.86 | 7.99 | 7.99 | 1.40% | 54,100 |
| Oct 16, 2025 | 8.09 | 8.31 | 7.83 | 7.88 | 7.88 | -3.08% | 71,000 |
| Oct 15, 2025 | 8.08 | 8.22 | 8.04 | 8.13 | 8.13 | 1.37% | 82,900 |
| Oct 14, 2025 | 8.00 | 8.14 | 7.86 | 8.02 | 8.02 | 1.52% | 125,342 |
| Oct 10, 2025 | 8.05 | 8.16 | 7.90 | 7.90 | 7.90 | -2.35% | 72,213 |
| Oct 9, 2025 | 8.32 | 8.34 | 8.04 | 8.09 | 8.09 | -3.00% | 97,123 |
| Oct 8, 2025 | 8.25 | 8.46 | 8.17 | 8.34 | 8.34 | 1.21% | 68,618 |
| Oct 7, 2025 | 8.25 | 8.35 | 8.12 | 8.24 | 8.24 | -0.12% | 54,633 |
| Oct 6, 2025 | 8.38 | 8.48 | 8.24 | 8.25 | 8.25 | -2.71% | 44,016 |
| Oct 3, 2025 | 8.22 | 8.58 | 8.22 | 8.48 | 8.48 | 3.41% | 47,400 |
| Oct 2, 2025 | 8.15 | 8.21 | 8.10 | 8.20 | 8.20 | -0.24% | 36,300 |
| Oct 1, 2025 | 8.15 | 8.30 | 8.02 | 8.22 | 8.22 | 0.98% | 30,300 |
| Sep 30, 2025 | 8.12 | 8.19 | 8.07 | 8.14 | 8.14 | - | 31,219 |
| Sep 29, 2025 | 8.20 | 8.20 | 8.02 | 8.14 | 8.14 | -0.25% | 36,400 |
| Sep 26, 2025 | 8.06 | 8.27 | 8.06 | 8.16 | 8.16 | - | 30,325 |
| Sep 25, 2025 | 8.34 | 8.38 | 8.13 | 8.16 | 8.16 | -2.86% | 56,100 |
| Sep 24, 2025 | 8.43 | 8.60 | 8.38 | 8.40 | 8.40 | -0.36% | 81,200 |
| Sep 23, 2025 | 8.57 | 8.66 | 8.41 | 8.43 | 8.43 | -0.12% | 55,106 |
| Sep 22, 2025 | 8.59 | 8.59 | 8.42 | 8.44 | 8.44 | -1.63% | 36,633 |
| Sep 19, 2025 | 8.86 | 8.86 | 8.56 | 8.58 | 8.58 | -3.16% | 74,724 |
| Sep 18, 2025 | 8.78 | 8.96 | 8.76 | 8.86 | 8.86 | 1.96% | 35,609 |
| Sep 17, 2025 | 8.81 | 8.94 | 8.67 | 8.69 | 8.69 | -1.92% | 63,800 |
| Sep 16, 2025 | 8.75 | 8.89 | 8.71 | 8.86 | 8.86 | 0.11% | 47,500 |
| Sep 15, 2025 | 8.65 | 8.93 | 8.59 | 8.85 | 8.85 | 2.08% | 61,000 |
| Sep 12, 2025 | 8.68 | 8.77 | 8.60 | 8.67 | 8.67 | -1.92% | 72,745 |
| Sep 11, 2025 | 8.65 | 8.85 | 8.61 | 8.84 | 8.84 | 2.31% | 54,323 |
| Sep 10, 2025 | 8.88 | 8.90 | 8.60 | 8.64 | 8.64 | -3.36% | 31,219 |
| Sep 9, 2025 | 8.93 | 9.00 | 8.79 | 8.94 | 8.94 | 0.11% | 32,900 |
| Sep 8, 2025 | 9.06 | 9.10 | 8.67 | 8.93 | 8.93 | -1.98% | 68,413 |
| Sep 5, 2025 | 8.94 | 9.22 | 8.92 | 9.11 | 9.11 | 2.71% | 50,900 |