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)

8.390 -0.070 (-0.83%)
Streaming Delayed Price Updated: 10:06 AM EDT, Aug 8, 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 (%)
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%)
Jul 02, 2025 8.140 8.380 8.140 8.340 52,497 +0.47(+5.97%)
Jun 30, 2025 7.870 0 -0.13(-1.62%)
Jun 27, 2025 8.110 8.140 7.980 8.000 75,891 -0.11(-1.36%)
Jun 26, 2025 8.160 8.170 8.030 8.110 15,990 +0.00(+0.00%)
Jun 25, 2025 7.940 8.190 7.920 8.110 60,845 -0.09(-1.10%)
Jun 24, 2025 8.120 8.290 8.040 8.200 32,530 +0.08(+0.99%)
Jun 23, 2025 8.430 8.430 7.890 8.120 37,804 -0.13(-1.58%)
Jun 20, 2025 8.110 8.360 8.090 8.250 46,833 +0.28(+3.51%)
Jun 19, 2025 7.740 8.080 7.740 7.970 14,116 -0.02(-0.25%)
Jun 18, 2025 7.910 8.120 7.840 7.990 43,104 +0.15(+1.91%)
Jun 17, 2025 8.060 8.120 7.840 7.840 44,761 -0.34(-4.16%)
Jun 16, 2025 8.060 8.330 8.010 8.180 60,704 +0.10(+1.24%)
Jun 13, 2025 8.260 8.410 8.080 8.080 53,690 -0.14(-1.70%)
Jun 12, 2025 7.980 8.310 7.980 8.220 55,603 +0.21(+2.62%)
Jun 11, 2025 7.850 8.080 7.750 8.010 64,914 +0.20(+2.56%)
Jun 10, 2025 7.750 7.910 7.750 7.810 45,577 +0.07(+0.90%)
Jun 09, 2025 7.750 7.860 7.700 7.740 27,130 -0.05(-0.64%)
Jun 06, 2025 8.220 8.220 7.720 7.790 37,829 -0.07(-0.89%)
Jun 05, 2025 7.880 7.920 7.690 7.860 68,317 -0.02(-0.25%)
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%)
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.