Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SunOpta, Inc. - Common Stock (TSX:SOY)

6.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 6.900 7.080 6.860 6.980 40,962 +0.00(+0.00%)
Mar 28, 2025 7.200 7.200 6.910 6.980 35,040 -0.20(-2.79%)
Mar 27, 2025 7.170 7.260 7.160 7.180 22,476 +0.03(+0.42%)
Mar 26, 2025 7.310 7.320 7.130 7.150 31,288 -0.17(-2.32%)
Mar 25, 2025 7.450 7.560 7.300 7.320 21,358 -0.04(-0.54%)
Mar 24, 2025 7.580 7.600 7.280 7.360 25,901 -0.11(-1.47%)
Mar 21, 2025 7.580 7.620 7.460 7.470 45,551 -0.22(-2.86%)
Mar 20, 2025 7.750 7.810 7.640 7.690 35,636 -0.03(-0.39%)
Mar 19, 2025 7.720 7.800 7.650 7.720 7,581 -0.01(-0.13%)
Mar 18, 2025 7.660 7.790 7.560 7.730 23,348 +0.05(+0.65%)
Mar 17, 2025 7.730 7.740 7.580 7.680 49,143 -0.11(-1.41%)
Mar 14, 2025 7.560 7.920 7.560 7.790 21,941 +0.10(+1.30%)
Mar 13, 2025 8.130 8.130 7.630 7.690 73,054 -0.45(-5.53%)
Mar 12, 2025 8.260 8.260 8.070 8.140 24,806 -0.11(-1.33%)
Mar 11, 2025 8.130 8.300 8.060 8.250 34,353 +0.16(+1.98%)
Mar 10, 2025 8.520 8.560 8.080 8.090 34,400 -0.57(-6.58%)
Mar 07, 2025 8.340 8.660 8.260 8.660 36,480 +0.28(+3.34%)
Mar 06, 2025 8.020 8.430 7.860 8.380 42,400 +0.24(+2.95%)
Mar 05, 2025 8.170 8.200 7.930 8.140 45,539 -0.12(-1.45%)
Mar 04, 2025 8.500 8.500 8.120 8.260 39,874 -0.25(-2.94%)
Mar 03, 2025 8.910 9.040 8.510 8.510 43,340 -0.50(-5.55%)
Feb 28, 2025 9.090 9.130 8.720 9.010 118,624 -0.09(-0.99%)
Feb 27, 2025 10.11 10.11 8.660 9.100 142,643 -1.24(-11.99%)
Feb 26, 2025 10.37 10.68 10.30 10.34 28,981 +0.04(+0.39%)
Feb 25, 2025 10.07 10.35 10.07 10.30 19,422 -0.04(-0.39%)
Feb 24, 2025 9.860 10.37 9.860 10.34 25,254 +0.38(+3.82%)
Feb 21, 2025 10.07 10.08 9.900 9.960 42,631 -0.01(-0.10%)
Feb 20, 2025 10.27 10.27 9.970 9.970 42,054 -0.30(-2.92%)
Feb 19, 2025 10.58 10.58 10.26 10.27 18,055 -0.30(-2.84%)
Feb 18, 2025 10.78 10.87 10.55 10.57 13,059 -0.27(-2.49%)
Feb 14, 2025 10.84 0 +0.18(+1.69%)
Feb 13, 2025 10.36 10.76 10.36 10.66 22,153 +0.13(+1.23%)
Feb 12, 2025 10.56 10.56 10.36 10.53 22,913 +0.03(+0.29%)
Feb 11, 2025 10.87 10.87 10.50 10.50 14,730 -0.14(-1.32%)
Feb 10, 2025 10.58 10.82 10.48 10.64 36,924 +0.08(+0.76%)
Feb 07, 2025 10.39 10.66 10.39 10.56 30,628 -0.07(-0.66%)
Feb 06, 2025 10.46 10.90 10.46 10.63 25,204 +0.06(+0.57%)
Feb 05, 2025 10.04 10.63 10.04 10.57 12,428 +0.00(+0.00%)
Feb 04, 2025 10.51 10.61 10.44 10.57 17,008 -0.10(-0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.