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

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

7.880 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:49 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 8.200 8.220 7.860 7.880 47,541 -0.34(-4.14%)
Jun 03, 2025 8.330 8.470 8.190 8.220 63,540 -0.28(-3.29%)
Jun 02, 2025 8.690 8.690 8.090 8.500 122,104 -0.20(-2.30%)
May 30, 2025 8.770 8.770 8.400 8.700 585,083 +0.16(+1.87%)
May 29, 2025 8.460 8.560 8.450 8.540 16,370 +0.11(+1.30%)
May 28, 2025 8.590 8.590 8.420 8.430 21,083 -0.14(-1.63%)
May 27, 2025 8.310 8.620 8.160 8.570 37,090 +0.27(+3.25%)
May 26, 2025 8.000 8.300 8.000 8.300 5,105 +0.35(+4.40%)
May 23, 2025 7.910 7.980 7.820 7.950 36,558 -0.13(-1.61%)
May 22, 2025 8.310 8.320 8.060 8.080 33,963 -0.23(-2.77%)
May 21, 2025 8.600 8.670 8.310 8.310 28,518 -0.38(-4.37%)
May 20, 2025 8.670 8.930 8.670 8.690 61,576 -0.12(-1.36%)
May 16, 2025 8.810 0 +0.17(+1.97%)
May 15, 2025 8.640 8.690 8.540 8.640 39,993 -0.03(-0.35%)
May 14, 2025 8.720 8.840 8.570 8.670 56,473 -0.13(-1.48%)
May 13, 2025 8.760 9.120 8.760 8.800 95,251 -0.24(-2.65%)
May 12, 2025 8.670 9.100 8.540 9.040 109,603 +0.58(+6.86%)
May 09, 2025 8.150 8.590 8.080 8.460 169,752 +0.35(+4.32%)
May 08, 2025 7.000 9.280 7.000 8.110 150,103 +1.84(+29.35%)
May 07, 2025 6.560 6.690 6.250 6.270 65,537 -0.31(-4.71%)
May 06, 2025 6.240 6.600 6.210 6.580 38,077 +0.30(+4.78%)
May 05, 2025 6.270 6.410 6.160 6.280 43,830 +0.02(+0.32%)
May 02, 2025 5.940 6.290 5.860 6.260 32,686 +0.51(+8.87%)
May 01, 2025 5.900 5.900 5.680 5.750 26,197 -0.25(-4.17%)
Apr 30, 2025 5.950 6.050 5.810 6.000 68,634 +0.03(+0.50%)
Apr 29, 2025 6.010 6.020 5.880 5.970 22,674 -0.01(-0.17%)
Apr 28, 2025 6.040 6.050 5.920 5.980 24,331 -0.01(-0.17%)
Apr 25, 2025 5.990 6.010 5.800 5.990 39,786 +0.04(+0.67%)
Apr 24, 2025 5.650 5.970 5.610 5.950 41,242 +0.37(+6.63%)
Apr 23, 2025 5.850 5.930 5.560 5.580 36,550 -0.09(-1.59%)
Apr 22, 2025 5.310 5.690 5.310 5.670 44,013 +0.55(+10.74%)
Apr 21, 2025 5.420 5.420 5.080 5.120 19,648 -0.29(-5.36%)
Apr 17, 2025 5.410 0 +0.00(+0.00%)
Apr 16, 2025 5.740 5.740 5.370 5.410 37,508 -0.34(-5.91%)
Apr 15, 2025 5.720 5.870 5.720 5.750 31,797 +0.07(+1.23%)
Apr 14, 2025 5.650 5.750 5.510 5.680 70,345 +0.20(+3.65%)
Apr 11, 2025 5.220 5.550 5.190 5.480 37,555 +0.26(+4.98%)
Apr 10, 2025 5.790 5.790 5.130 5.220 48,229 -0.51(-8.90%)
Apr 09, 2025 5.630 5.880 5.270 5.730 130,108 +0.13(+2.32%)
Apr 08, 2025 5.780 5.850 5.420 5.600 60,295 -0.05(-0.88%)
Apr 07, 2025 5.730 5.760 5.440 5.650 39,771 -0.17(-2.92%)
Apr 04, 2025 6.200 6.200 5.780 5.820 50,661 -0.50(-7.91%)
Apr 03, 2025 6.500 6.550 6.300 6.320 38,576 -0.40(-5.95%)
Apr 02, 2025 6.690 6.740 6.630 6.720 22,023 +0.02(+0.30%)
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 Of Service.