SunOpta Inc. (TSX:SOY)
Canada · Delayed Price · Currency is CAD 8.57
-0.26 (-2.94%)
May 1, 2026, 4:00 PM EST
TSX:SOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.78 | 8.84 | 8.57 | 8.57 | 8.57 | -2.94% | 15,410 |
| Apr 30, 2026 | 8.84 | 8.84 | 8.80 | 8.83 | 8.83 | -0.23% | 8,355 |
| Apr 29, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -0.34% | 6,172 |
| Apr 28, 2026 | 8.87 | 8.89 | 8.86 | 8.88 | 8.88 | 0.11% | 5,150 |
| Apr 27, 2026 | 8.85 | 8.87 | 8.84 | 8.87 | 8.87 | 0.34% | 2,542 |
| Apr 24, 2026 | 8.89 | 8.89 | 8.84 | 8.84 | 8.84 | -0.23% | 1,589 |
| Apr 23, 2026 | 8.88 | 8.89 | 8.86 | 8.86 | 8.86 | -0.23% | 15,078 |
| Apr 22, 2026 | 8.85 | 8.88 | 8.85 | 8.88 | 8.88 | - | 10,366 |
| Apr 21, 2026 | 8.86 | 8.88 | 8.85 | 8.88 | 8.88 | - | 10,111 |
| Apr 20, 2026 | 8.88 | 8.88 | 8.85 | 8.88 | 8.88 | 0.11% | 11,407 |
| Apr 17, 2026 | 8.88 | 8.88 | 8.86 | 8.87 | 8.87 | -0.56% | 7,160 |
| Apr 16, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | 0.34% | 3,749 |
| Apr 15, 2026 | 8.92 | 8.95 | 8.89 | 8.89 | 8.89 | -0.22% | 40,473 |
| Apr 14, 2026 | 8.91 | 8.94 | 8.91 | 8.91 | 8.91 | -0.11% | 10,037 |
| Apr 13, 2026 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | -0.78% | 13,500 |
| Apr 10, 2026 | 8.98 | 8.99 | 8.95 | 8.99 | 8.99 | -0.11% | 15,701 |
| Apr 9, 2026 | 8.97 | 9.00 | 8.95 | 9.00 | 9.00 | 0.11% | 22,625 |
| Apr 8, 2026 | 9.00 | 9.01 | 8.97 | 8.99 | 8.99 | -0.44% | 17,797 |
| Apr 7, 2026 | 9.01 | 9.03 | 9.00 | 9.03 | 9.03 | 0.22% | 16,582 |
| Apr 6, 2026 | 9.03 | 9.04 | 9.00 | 9.01 | 9.01 | -0.44% | 29,880 |
| Apr 2, 2026 | 9.00 | 9.07 | 9.00 | 9.05 | 9.05 | 0.33% | 32,601 |
| Apr 1, 2026 | 9.00 | 9.02 | 8.98 | 9.02 | 9.02 | -0.11% | 18,489 |
| Mar 31, 2026 | 9.03 | 9.06 | 9.01 | 9.03 | 9.03 | -0.22% | 31,443 |
| Mar 30, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | 41,853 |
| Mar 27, 2026 | 8.98 | 9.00 | 8.97 | 9.00 | 9.00 | 0.22% | 126,397 |
| Mar 26, 2026 | 8.96 | 8.98 | 8.96 | 8.98 | 8.98 | 0.11% | 22,023 |
| Mar 25, 2026 | 8.92 | 8.97 | 8.92 | 8.97 | 8.97 | 0.56% | 22,564 |
| Mar 24, 2026 | 8.92 | 8.95 | 8.90 | 8.92 | 8.92 | 0.34% | 62,046 |
| Mar 23, 2026 | 8.88 | 8.91 | 8.85 | 8.89 | 8.89 | - | 48,815 |
| Mar 20, 2026 | 8.85 | 8.91 | 8.85 | 8.89 | 8.89 | 0.34% | 40,982 |
| Mar 19, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.86 | -0.34% | 24,212 |
| Mar 18, 2026 | 8.86 | 8.90 | 8.86 | 8.89 | 8.89 | 0.23% | 44,881 |
| Mar 17, 2026 | 8.84 | 8.87 | 8.83 | 8.87 | 8.87 | 0.80% | 26,206 |
| Mar 16, 2026 | 8.81 | 8.83 | 8.80 | 8.80 | 8.80 | -0.11% | 62,045 |
| Mar 13, 2026 | 8.80 | 8.87 | 8.80 | 8.81 | 8.81 | 0.80% | 214,293 |
| Mar 12, 2026 | 8.77 | 8.80 | 8.74 | 8.74 | 8.74 | -0.57% | 62,689 |
| Mar 11, 2026 | 8.75 | 8.80 | 8.75 | 8.79 | 8.79 | 0.23% | 77,097 |
| Mar 10, 2026 | 8.78 | 8.80 | 8.74 | 8.77 | 8.77 | 0.11% | 42,042 |
| Mar 9, 2026 | 8.76 | 8.78 | 8.73 | 8.76 | 8.76 | -0.34% | 135,616 |
| Mar 6, 2026 | 8.81 | 8.84 | 8.78 | 8.79 | 8.79 | -0.34% | 59,176 |
| Mar 5, 2026 | 8.81 | 8.86 | 8.81 | 8.82 | 8.82 | -0.11% | 100,740 |
| Mar 4, 2026 | 8.85 | 8.89 | 8.81 | 8.83 | 8.83 | - | 53,683 |
| Mar 3, 2026 | 8.87 | 8.90 | 8.82 | 8.83 | 8.83 | -0.23% | 86,464 |
| Mar 2, 2026 | 8.84 | 8.94 | 8.84 | 8.85 | 8.85 | 0.80% | 141,991 |
| Feb 27, 2026 | 8.75 | 8.83 | 8.75 | 8.78 | 8.78 | 0.57% | 448,658 |
| Feb 26, 2026 | 8.81 | 8.83 | 8.73 | 8.73 | 8.73 | -0.57% | 28,745 |
| Feb 25, 2026 | 8.80 | 8.84 | 8.78 | 8.78 | 8.78 | -0.45% | 47,277 |
| Feb 24, 2026 | 8.82 | 8.83 | 8.79 | 8.82 | 8.82 | 0.23% | 24,681 |
| Feb 23, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.11% | 59,440 |
| Feb 20, 2026 | 8.77 | 8.81 | 8.75 | 8.79 | 8.79 | 0.46% | 49,214 |