SunOpta, Inc. - Common Stock (NQ: STKL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	5.650	5.775	5.520	5.730	631,467	+0.11(+1.96%)
Mar 10, 2025	5.940	5.940	5.600	5.620	699,735	-0.39(-6.49%)
Mar 07, 2025	5.830	6.020	5.725	6.010	953,551	+0.15(+2.56%)
Mar 06, 2025	5.600	5.899	5.470	5.860	842,252	+0.18(+3.17%)
Mar 05, 2025	5.710	5.745	5.500	5.680	960,587	-0.04(-0.70%)
Mar 04, 2025	5.810	5.850	5.560	5.720	1,331,726	-0.16(-2.72%)
Mar 03, 2025	6.260	6.310	5.860	5.880	966,735	-0.39(-6.22%)
Feb 28, 2025	6.320	6.369	6.030	6.270	1,288,851	-0.05(-0.79%)
Feb 27, 2025	7.000	7.160	5.990	6.320	3,360,474	-1.07(-14.48%)
Feb 26, 2025	7.230	7.455	7.170	7.390	672,646	+0.19(+2.64%)
Feb 25, 2025	7.240	7.325	7.090	7.200	837,241	-0.04(-0.55%)
Feb 24, 2025	6.960	7.280	6.960	7.240	680,955	+0.26(+3.72%)
Feb 21, 2025	7.110	7.150	6.950	6.980	491,215	-0.07(-0.99%)
Feb 20, 2025	7.180	7.235	7.030	7.050	401,943	-0.19(-2.62%)
Feb 19, 2025	7.430	7.430	7.215	7.240	321,222	-0.22(-2.95%)
Feb 18, 2025	7.650	7.680	7.430	7.460	377,152	-0.18(-2.36%)
Feb 14, 2025	7.500	7.650	7.450	7.640	495,391	+0.15(+2.00%)
Feb 13, 2025	7.420	7.575	7.390	7.490	296,416	+0.13(+1.77%)
Feb 12, 2025	7.280	7.400	7.230	7.360	363,311	-0.03(-0.41%)
Feb 11, 2025	7.440	7.610	7.345	7.390	315,856	-0.05(-0.67%)
Feb 10, 2025	7.370	7.570	7.302	7.440	501,519	+0.07(+0.95%)
Feb 07, 2025	7.300	7.455	7.300	7.370	239,758	-0.04(-0.54%)
Feb 06, 2025	7.320	7.625	7.320	7.410	347,649	+0.01(+0.14%)
Feb 05, 2025	7.210	7.470	7.210	7.400	289,179	+0.02(+0.27%)
Feb 04, 2025	7.280	7.390	7.275	7.380	299,612	+0.07(+0.96%)
Feb 03, 2025	7.240	7.390	7.160	7.310	786,701	-0.02(-0.27%)
Jan 31, 2025	7.450	7.550	7.290	7.330	403,801	-0.15(-2.01%)
Jan 30, 2025	7.550	7.650	7.385	7.480	411,478	-0.05(-0.66%)
Jan 29, 2025	7.430	7.560	7.320	7.530	530,897	+0.10(+1.35%)
Jan 28, 2025	7.450	7.600	7.425	7.430	316,465	-0.04(-0.54%)
Jan 27, 2025	7.380	7.650	7.370	7.470	390,987	+0.09(+1.22%)
Jan 24, 2025	7.260	7.470	7.210	7.380	333,922	+0.12(+1.65%)
Jan 23, 2025	7.180	7.271	7.160	7.260	453,103	+0.06(+0.83%)
Jan 22, 2025	7.320	7.375	7.190	7.200	484,574	-0.13(-1.77%)
Jan 21, 2025	7.310	7.370	7.170	7.330	495,208	+0.03(+0.41%)
Jan 17, 2025	7.510	7.520	7.175	7.300	525,891	-0.10(-1.35%)
Jan 16, 2025	7.500	7.540	7.380	7.400	389,096	-0.13(-1.73%)
Jan 15, 2025	7.360	7.570	7.360	7.530	464,409	+0.19(+2.59%)
Jan 14, 2025	7.260	7.420	7.090	7.340	695,422	+0.01(+0.14%)
Jan 13, 2025	7.150	7.500	7.150	7.330	644,017	+0.06(+0.83%)
Jan 10, 2025	7.260	7.330	7.135	7.270	526,976	-0.06(-0.82%)
Jan 08, 2025	7.220	7.450	7.160	7.330	834,710	+0.07(+0.96%)
Jan 07, 2025	7.600	7.650	7.160	7.260	627,260	-0.28(-3.71%)
Jan 06, 2025	7.880	7.880	7.535	7.540	366,360	-0.32(-4.07%)
Jan 03, 2025	7.790	7.878	7.700	7.860	361,611	+0.12(+1.55%)