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

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

8.520 -0.060 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 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 (%)
Sep 02, 2025 8.600 8.600 8.340 8.520 32,559 -0.06(-0.70%)
Aug 29, 2025 8.580 0 -0.14(-1.61%)
Aug 28, 2025 8.800 8.840 8.670 8.720 57,309 -0.01(-0.11%)
Aug 27, 2025 8.790 8.870 8.690 8.730 61,308 -0.04(-0.46%)
Aug 26, 2025 8.810 8.860 8.630 8.770 137,676 -0.05(-0.57%)
Aug 25, 2025 8.840 8.860 8.720 8.820 30,825 -0.10(-1.12%)
Aug 22, 2025 8.670 9.020 8.670 8.920 108,486 +0.34(+3.96%)
Aug 21, 2025 8.560 8.650 8.440 8.580 34,839 +0.11(+1.30%)
Aug 20, 2025 8.720 8.800 8.430 8.470 43,581 -0.18(-2.08%)
Aug 19, 2025 8.760 9.030 8.640 8.650 76,961 -0.03(-0.35%)
Aug 18, 2025 8.580 8.700 8.540 8.680 63,087 +0.22(+2.60%)
Aug 15, 2025 8.450 8.480 8.280 8.460 45,348 -0.04(-0.47%)
Aug 14, 2025 8.600 8.650 8.360 8.500 57,008 -0.18(-2.07%)
Aug 13, 2025 8.770 8.880 8.650 8.680 56,232 -0.09(-1.03%)
Aug 12, 2025 8.460 9.000 8.460 8.770 108,454 +0.17(+1.98%)
Aug 11, 2025 8.660 8.690 8.390 8.600 52,324 +0.00(+0.00%)
Aug 08, 2025 8.380 8.720 8.110 8.600 100,139 +0.14(+1.65%)
Aug 07, 2025 7.650 8.630 7.650 8.460 126,679 +1.36(+19.15%)
Aug 06, 2025 7.510 7.510 7.090 7.100 114,483 -0.46(-6.08%)
Aug 05, 2025 7.630 7.670 7.510 7.560 86,506 -0.33(-4.18%)
Aug 01, 2025 7.890 0 -0.17(-2.11%)
Jul 31, 2025 8.390 8.390 7.960 8.060 57,676 -0.39(-4.62%)
Jul 30, 2025 8.740 8.870 8.420 8.450 56,572 -0.12(-1.40%)
Jul 29, 2025 8.820 8.870 8.520 8.570 47,416 -0.23(-2.61%)
Jul 28, 2025 9.080 9.080 8.750 8.800 53,668 -0.30(-3.30%)
Jul 25, 2025 9.010 9.120 8.890 9.100 48,740 +0.11(+1.22%)
Jul 24, 2025 9.150 9.150 8.950 8.990 37,913 -0.20(-2.18%)
Jul 23, 2025 9.000 9.450 8.990 9.190 151,339 +0.25(+2.80%)
Jul 22, 2025 8.670 8.990 8.620 8.940 51,753 +0.38(+4.44%)
Jul 21, 2025 8.770 8.790 8.520 8.560 31,435 -0.09(-1.04%)
Jul 18, 2025 8.700 8.700 8.530 8.650 30,672 +0.04(+0.46%)
Jul 17, 2025 8.340 8.700 8.300 8.610 41,678 +0.32(+3.86%)
Jul 16, 2025 8.220 8.430 8.200 8.290 41,876 -0.03(-0.36%)
Jul 15, 2025 8.690 8.690 8.270 8.320 60,804 -0.12(-1.42%)
Jul 14, 2025 8.590 8.590 8.050 8.440 66,317 -0.08(-0.94%)
Jul 11, 2025 8.720 8.720 8.520 8.520 29,859 -0.31(-3.51%)
Jul 10, 2025 8.620 8.970 8.560 8.830 68,068 +0.36(+4.25%)
Jul 09, 2025 8.950 8.970 8.430 8.470 72,448 -0.37(-4.19%)
Jul 08, 2025 8.590 8.970 8.590 8.840 88,901 +0.35(+4.12%)
Jul 07, 2025 8.240 8.650 8.170 8.490 28,776 +0.21(+2.54%)
Jul 04, 2025 8.300 8.320 8.280 8.280 2,491 -0.04(-0.48%)
Jul 03, 2025 8.380 8.420 8.210 8.320 27,500 -0.02(-0.24%)
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.