SunOpta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.49	6.49	6.48	6.48	6.48	-	434,974
Apr 29, 2026	6.49	6.49	6.48	6.48	6.48	-0.15%	570,322
Apr 28, 2026	6.49	6.49	6.48	6.49	6.49	-	415,048
Apr 27, 2026	6.49	6.50	6.48	6.49	6.49	-	338,196
Apr 24, 2026	6.48	6.50	6.48	6.49	6.49	0.15%	519,940
Apr 23, 2026	6.49	6.50	6.48	6.48	6.48	-	847,155
Apr 22, 2026	6.49	6.49	6.48	6.48	6.48	-	890,811
Apr 21, 2026	6.49	6.50	6.48	6.48	6.48	-0.15%	1,110,146
Apr 20, 2026	6.48	6.49	6.48	6.49	6.49	0.31%	663,402
Apr 17, 2026	6.50	6.50	6.47	6.47	6.47	-0.46%	899,880
Apr 16, 2026	6.50	6.50	6.49	6.50	6.50	-	754,458
Apr 15, 2026	6.49	6.51	6.48	6.50	6.50	0.15%	1,263,586
Apr 14, 2026	6.49	6.49	6.48	6.49	6.49	-	446,009
Apr 13, 2026	6.48	6.49	6.47	6.49	6.49	0.15%	681,147
Apr 10, 2026	6.49	6.49	6.48	6.48	6.48	-	309,640
Apr 9, 2026	6.48	6.49	6.48	6.48	6.48	-	405,822
Apr 8, 2026	6.48	6.50	6.47	6.48	6.48	-	853,726
Apr 7, 2026	6.48	6.49	6.47	6.48	6.48	-0.15%	794,169
Apr 6, 2026	6.49	6.50	6.46	6.49	6.49	-	3,920,049
Apr 2, 2026	6.47	6.52	6.47	6.49	6.49	-	1,353,865
Apr 1, 2026	6.47	6.49	6.47	6.49	6.49	0.15%	1,027,195
Mar 31, 2026	6.47	6.48	6.46	6.48	6.48	0.15%	834,928
Mar 30, 2026	6.48	6.48	6.46	6.47	6.47	0.15%	749,499
Mar 27, 2026	6.47	6.48	6.46	6.46	6.46	-0.15%	2,589,438
Mar 26, 2026	6.47	6.48	6.46	6.47	6.47	-	743,707
Mar 25, 2026	6.49	6.49	6.47	6.47	6.47	-	514,576
Mar 24, 2026	6.48	6.49	6.47	6.47	6.47	-0.15%	883,469
Mar 23, 2026	6.48	6.50	6.47	6.48	6.48	-0.31%	1,271,721
Mar 20, 2026	6.46	6.50	6.45	6.50	6.50	0.78%	2,606,998
Mar 19, 2026	6.46	6.48	6.45	6.45	6.45	-0.46%	1,071,138
Mar 18, 2026	6.45	6.49	6.45	6.48	6.48	0.47%	2,737,958
Mar 17, 2026	6.45	6.47	6.45	6.45	6.45	-	962,157
Mar 16, 2026	6.46	6.46	6.45	6.45	6.45	0.16%	1,084,224
Mar 13, 2026	6.46	6.46	6.43	6.44	6.44	-	3,032,790
Mar 12, 2026	6.45	6.46	6.44	6.44	6.44	-0.31%	1,268,345
Mar 11, 2026	6.46	6.48	6.44	6.46	6.46	0.31%	1,679,327
Mar 10, 2026	6.45	6.49	6.44	6.44	6.44	-0.31%	1,524,250
Mar 9, 2026	6.45	6.48	6.44	6.46	6.46	-	3,578,794
Mar 6, 2026	6.45	6.48	6.44	6.46	6.46	0.31%	4,269,957
Mar 5, 2026	6.45	6.47	6.44	6.44	6.44	-0.16%	2,323,542
Mar 4, 2026	6.46	6.51	6.45	6.45	6.45	-0.15%	3,510,703
Mar 3, 2026	6.47	6.49	6.45	6.46	6.46	-0.46%	2,052,698
Mar 2, 2026	6.48	6.54	6.47	6.49	6.49	0.15%	3,090,262
Feb 27, 2026	6.42	6.48	6.40	6.48	6.48	1.25%	7,699,340
Feb 26, 2026	6.44	6.46	6.40	6.40	6.40	-0.16%	1,872,996
Feb 25, 2026	6.44	6.46	6.41	6.41	6.41	-0.47%	1,888,293
Feb 24, 2026	6.42	6.45	6.40	6.44	6.44	0.63%	6,691,056
Feb 23, 2026	6.42	6.42	6.40	6.40	6.40	-0.47%	1,102,951
Feb 20, 2026	6.41	6.44	6.39	6.43	6.43	0.47%	2,907,431
Feb 19, 2026	6.40	6.43	6.40	6.40	6.40	-0.16%	1,070,136