Skip to main content
SunOpta Inc. (TSX:SOY)
Canada flag Canada · Delayed Price · Currency is CAD
4.990
-0.310 (-5.85%)
Dec 5, 2025, 4:00 PM EST

SunOpta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.325.325.065.07--4.34%55,428
Dec 4, 20255.245.315.185.305.300.95%82,404
Dec 3, 20255.085.295.085.255.252.14%78,138
Dec 2, 20255.165.195.035.145.14-0.39%79,998
Dec 1, 20255.265.315.135.165.16-2.82%123,450
Nov 28, 20255.035.315.035.315.313.71%118,359
Nov 27, 20255.035.155.005.125.121.99%32,272
Nov 26, 20254.755.044.735.025.025.68%297,023
Nov 25, 20254.774.824.724.754.75-0.42%116,399
Nov 24, 20254.894.894.694.774.77-1.85%764,915
Nov 21, 20254.865.014.814.864.860.41%194,483
Nov 20, 20255.045.094.824.844.84-3.20%264,990
Nov 19, 20255.095.104.955.005.00-2.15%177,242
Nov 18, 20255.215.275.045.115.11-1.73%260,919
Nov 17, 20255.745.765.185.205.20-10.19%179,884
Nov 14, 20255.885.955.715.795.79-1.70%103,562
Nov 13, 20256.016.085.805.895.89-0.34%261,827
Nov 12, 20255.766.085.765.915.910.85%162,986
Nov 11, 20255.665.925.515.865.866.35%191,966
Nov 10, 20255.715.905.505.515.51-0.90%182,515
Nov 7, 20255.515.635.185.565.561.09%141,396
Nov 6, 20257.027.025.325.505.50-26.08%573,112
Nov 5, 20257.507.507.287.447.44-0.27%134,770
Nov 4, 20257.327.487.287.467.461.36%145,189
Nov 3, 20257.337.437.247.367.360.14%79,859
Oct 31, 20257.417.417.227.357.35-1.21%169,287
Oct 30, 20257.557.597.417.447.44-1.98%52,504
Oct 29, 20257.707.707.457.597.59-1.17%64,760
Oct 28, 20257.937.937.657.687.68-2.41%99,412
Oct 27, 20258.058.067.847.877.87-2.11%52,487
Oct 24, 20258.168.168.008.048.04-0.74%49,751
Oct 23, 20258.248.288.048.108.10-1.58%42,503
Oct 22, 20258.148.247.998.238.231.35%82,814
Oct 21, 20258.198.197.958.128.121.12%54,252
Oct 20, 20258.028.178.008.038.030.50%48,596
Oct 17, 20257.908.037.867.997.991.40%54,096
Oct 16, 20258.098.317.837.887.88-3.08%70,980
Oct 15, 20258.088.228.048.138.131.37%82,874
Oct 14, 20258.008.147.868.028.021.52%125,342
Oct 10, 20258.058.167.907.907.90-2.35%72,213
Oct 9, 20258.328.348.048.098.09-3.00%97,123
Oct 8, 20258.258.468.178.348.341.21%68,618
Oct 7, 20258.258.358.128.248.24-0.12%54,633
Oct 6, 20258.388.488.248.258.25-2.71%44,016
Oct 3, 20258.228.588.228.488.483.41%47,393
Oct 2, 20258.158.218.108.208.20-0.24%36,268
Oct 1, 20258.158.308.028.228.220.98%30,294
Sep 30, 20258.128.198.078.148.14-31,219
Sep 29, 20258.208.208.028.148.14-0.25%36,372
Sep 26, 20258.068.278.068.168.16-30,325
Sep 25, 20258.348.388.138.168.16-2.86%56,059
Sep 24, 20258.438.608.388.408.40-0.36%81,158
Sep 23, 20258.578.668.418.438.43-0.12%55,106
Sep 22, 20258.598.598.428.448.44-1.63%36,633
Sep 19, 20258.868.868.568.588.58-3.16%74,724
Sep 18, 20258.788.968.768.868.861.96%35,609
Sep 17, 20258.818.948.678.698.69-1.92%63,764
Sep 16, 20258.758.898.718.868.860.11%47,493
Sep 15, 20258.658.938.598.858.852.08%60,969
Sep 12, 20258.688.778.608.678.67-1.92%72,745
Sep 11, 20258.658.858.618.848.842.31%54,323
Sep 10, 20258.888.908.608.648.64-3.36%31,219
Sep 9, 20258.939.008.798.948.940.11%32,892
Sep 8, 20259.069.108.678.938.93-1.98%68,413
Sep 5, 20258.949.228.929.119.112.71%50,890
Sep 4, 20258.668.928.658.878.872.54%52,490
Sep 3, 20258.538.658.428.658.651.53%63,752
Sep 2, 20258.608.608.348.528.52-0.70%32,559
Aug 29, 20258.788.838.588.588.58-1.61%42,771
Aug 28, 20258.808.848.678.728.72-0.11%57,309
Aug 27, 20258.798.878.698.738.73-0.46%61,308
Aug 26, 20258.818.868.638.778.77-0.57%137,676
Aug 25, 20258.848.868.728.828.82-1.12%30,825
Aug 22, 20258.679.028.678.928.923.96%108,486
Aug 21, 20258.568.658.448.588.581.30%34,839
Aug 20, 20258.728.808.438.478.47-2.08%43,581
Aug 19, 20258.769.038.648.658.65-0.35%76,961
Aug 18, 20258.588.708.548.688.682.60%63,087
Aug 15, 20258.458.488.288.468.46-0.47%45,348
Aug 14, 20258.608.658.368.508.50-2.07%57,008
Aug 13, 20258.778.888.658.688.68-1.03%56,232
Aug 12, 20258.469.008.468.778.771.98%108,454
Aug 11, 20258.668.698.398.608.60-52,324
Aug 8, 20258.388.728.118.608.601.65%100,139
Aug 7, 20257.658.637.658.468.4619.15%126,679
Aug 6, 20257.517.517.097.107.10-6.08%114,483
Aug 5, 20257.637.677.517.567.56-4.18%86,506
Aug 1, 20258.008.007.617.897.89-2.11%89,329
Jul 31, 20258.398.397.968.068.06-4.62%57,676
Jul 30, 20258.748.878.428.458.45-1.40%56,572
Jul 29, 20258.828.878.528.578.57-2.61%47,416
Jul 28, 20259.089.088.758.808.80-3.30%53,668
Jul 25, 20259.019.128.899.109.101.22%48,740
Jul 24, 20259.159.158.958.998.99-2.18%37,913
Jul 23, 20259.009.458.999.199.192.80%151,339
Jul 22, 20258.678.998.628.948.944.44%51,753
Jul 21, 20258.778.798.528.568.56-1.04%31,435
Jul 18, 20258.708.708.538.658.650.46%30,672
Jul 17, 20258.348.708.308.618.613.86%41,678
Jul 16, 20258.228.438.208.298.29-0.36%41,876