SunOpta Inc. (TSX:SOY)
Canada
· Delayed Price · Currency is CAD 8.76
-0.03 (-0.34%)
Mar 9, 2026, 1:40 PM EST
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.76 | 8.78 | 8.73 | 8.76 | - | -0.34% | 64,089 |
| Mar 6, 2026 | 8.81 | 8.84 | 8.78 | 8.79 | 8.79 | -0.34% | 59,176 |
| Mar 5, 2026 | 8.81 | 8.86 | 8.81 | 8.82 | 8.82 | -0.11% | 100,740 |
| Mar 4, 2026 | 8.85 | 8.89 | 8.81 | 8.83 | 8.83 | - | 53,683 |
| Mar 3, 2026 | 8.87 | 8.90 | 8.82 | 8.83 | 8.83 | -0.23% | 86,464 |
| Mar 2, 2026 | 8.84 | 8.94 | 8.84 | 8.85 | 8.85 | 0.80% | 141,991 |
| Feb 27, 2026 | 8.75 | 8.83 | 8.75 | 8.78 | 8.78 | 0.57% | 448,658 |
| Feb 26, 2026 | 8.81 | 8.83 | 8.73 | 8.73 | 8.73 | -0.57% | 28,745 |
| Feb 25, 2026 | 8.80 | 8.84 | 8.78 | 8.78 | 8.78 | -0.45% | 47,277 |
| Feb 24, 2026 | 8.82 | 8.83 | 8.79 | 8.82 | 8.82 | 0.23% | 24,681 |
| Feb 23, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.11% | 59,440 |
| Feb 20, 2026 | 8.77 | 8.81 | 8.75 | 8.79 | 8.79 | 0.46% | 49,214 |
| Feb 19, 2026 | 8.76 | 8.80 | 8.75 | 8.75 | 8.75 | -0.11% | 84,114 |
| Feb 18, 2026 | 8.77 | 8.79 | 8.74 | 8.76 | 8.76 | 0.34% | 74,022 |
| Feb 17, 2026 | 8.79 | 8.82 | 8.72 | 8.73 | 8.73 | -0.23% | 354,485 |
| Feb 13, 2026 | 8.73 | 8.77 | 8.73 | 8.75 | 8.75 | -0.11% | 185,273 |
| Feb 12, 2026 | 8.71 | 8.76 | 8.70 | 8.76 | 8.76 | 0.34% | 339,447 |
| Feb 11, 2026 | 8.69 | 8.75 | 8.68 | 8.73 | 8.73 | 0.46% | 81,189 |
| Feb 10, 2026 | 8.72 | 8.75 | 8.66 | 8.69 | 8.69 | - | 285,540 |
| Feb 9, 2026 | 8.72 | 8.75 | 8.66 | 8.69 | 8.69 | -0.57% | 285,540 |
| Feb 6, 2026 | 8.69 | 8.76 | 8.69 | 8.74 | 8.74 | 31.43% | 448,163 |
| Feb 5, 2026 | 6.69 | 6.78 | 6.55 | 6.65 | 6.65 | -0.75% | 120,338 |
| Feb 4, 2026 | 6.61 | 6.75 | 6.60 | 6.70 | 6.70 | 2.13% | 151,366 |
| Feb 3, 2026 | 6.43 | 6.57 | 6.33 | 6.56 | 6.56 | 2.34% | 89,638 |
| Feb 2, 2026 | 6.20 | 6.52 | 6.20 | 6.41 | 6.41 | 3.05% | 73,859 |
| Jan 30, 2026 | 6.12 | 6.28 | 6.12 | 6.22 | 6.22 | 0.65% | 99,564 |
| Jan 29, 2026 | 6.21 | 6.26 | 6.11 | 6.18 | 6.18 | -0.64% | 55,006 |
| Jan 28, 2026 | 6.55 | 6.55 | 6.17 | 6.22 | 6.22 | -3.86% | 85,778 |
| Jan 27, 2026 | 6.48 | 6.52 | 6.40 | 6.47 | 6.47 | -0.15% | 65,039 |
| Jan 26, 2026 | 6.69 | 6.69 | 6.44 | 6.48 | 6.48 | -2.11% | 81,824 |
| Jan 23, 2026 | 6.73 | 6.74 | 6.59 | 6.62 | 6.62 | -2.07% | 64,008 |
| Jan 22, 2026 | 6.64 | 6.92 | 6.57 | 6.76 | 6.76 | 2.42% | 113,262 |
| Jan 21, 2026 | 6.56 | 6.63 | 6.44 | 6.60 | 6.60 | 0.30% | 169,422 |
| Jan 20, 2026 | 6.40 | 6.63 | 6.25 | 6.58 | 6.58 | 2.49% | 181,565 |
| Jan 19, 2026 | 6.40 | 6.49 | 6.33 | 6.42 | 6.42 | -0.77% | 50,474 |
| Jan 16, 2026 | 6.43 | 6.48 | 6.17 | 6.47 | 6.47 | -0.31% | 188,726 |
| Jan 15, 2026 | 6.10 | 6.52 | 6.08 | 6.49 | 6.49 | 4.85% | 122,360 |
| Jan 14, 2026 | 6.24 | 6.24 | 5.99 | 6.19 | 6.19 | -0.80% | 159,291 |
| Jan 13, 2026 | 5.85 | 6.50 | 5.85 | 6.24 | 6.24 | 7.22% | 240,422 |
| Jan 12, 2026 | 5.75 | 6.24 | 5.75 | 5.82 | 5.82 | 12.14% | 453,070 |
| Jan 9, 2026 | 5.23 | 5.26 | 5.01 | 5.19 | 5.19 | 0.19% | 114,592 |
| Jan 8, 2026 | 5.11 | 5.28 | 5.11 | 5.18 | 5.18 | 1.37% | 170,376 |
| Jan 7, 2026 | 5.08 | 5.16 | 5.02 | 5.11 | 5.11 | 0.59% | 93,382 |
| Jan 6, 2026 | 5.06 | 5.10 | 4.94 | 5.08 | 5.08 | 2.83% | 130,861 |
| Jan 5, 2026 | 5.09 | 5.15 | 4.94 | 4.94 | 4.94 | -3.33% | 146,760 |
| Jan 2, 2026 | 5.33 | 5.33 | 5.09 | 5.11 | 5.11 | -2.29% | 139,227 |
| Dec 31, 2025 | 5.26 | 5.31 | 5.21 | 5.23 | 5.23 | -1.13% | 108,843 |
| Dec 30, 2025 | 5.27 | 5.43 | 5.23 | 5.29 | 5.29 | 0.57% | 134,945 |
| Dec 29, 2025 | 5.14 | 5.27 | 5.10 | 5.26 | 5.26 | 1.35% | 116,848 |
| Dec 24, 2025 | 4.99 | 5.19 | 4.99 | 5.19 | 5.19 | 3.39% | 59,850 |
| Dec 23, 2025 | 5.11 | 5.11 | 4.94 | 5.02 | 5.02 | -2.33% | 116,414 |
| Dec 22, 2025 | 5.12 | 5.23 | 5.07 | 5.14 | 5.14 | 0.39% | 207,166 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.07 | 5.12 | 5.12 | -2.66% | 178,034 |
| Dec 18, 2025 | 5.28 | 5.36 | 5.26 | 5.26 | 5.26 | 0.19% | 79,482 |
| Dec 17, 2025 | 5.30 | 5.33 | 5.25 | 5.25 | 5.25 | -0.38% | 52,796 |
| Dec 16, 2025 | 5.25 | 5.39 | 5.23 | 5.27 | 5.27 | -0.57% | 101,747 |
| Dec 15, 2025 | 5.28 | 5.30 | 5.17 | 5.30 | 5.30 | 1.73% | 89,342 |
| Dec 12, 2025 | 5.34 | 5.41 | 5.21 | 5.21 | 5.21 | -2.07% | 105,771 |
| Dec 11, 2025 | 5.40 | 5.48 | 5.28 | 5.32 | 5.32 | -1.48% | 90,506 |
| Dec 10, 2025 | 5.24 | 5.45 | 5.24 | 5.40 | 5.40 | 3.65% | 135,021 |
| Dec 9, 2025 | 5.12 | 5.25 | 5.11 | 5.21 | 5.21 | 1.96% | 114,217 |
| Dec 8, 2025 | 5.02 | 5.12 | 4.87 | 5.11 | 5.11 | 2.40% | 95,027 |
| Dec 5, 2025 | 5.32 | 5.32 | 4.99 | 4.99 | 4.99 | -5.85% | 90,418 |
| Dec 4, 2025 | 5.24 | 5.31 | 5.18 | 5.30 | 5.30 | 0.95% | 82,404 |
| Dec 3, 2025 | 5.08 | 5.29 | 5.08 | 5.25 | 5.25 | 2.14% | 78,138 |
| Dec 2, 2025 | 5.16 | 5.19 | 5.03 | 5.14 | 5.14 | -0.39% | 79,998 |
| Dec 1, 2025 | 5.26 | 5.31 | 5.13 | 5.16 | 5.16 | -2.82% | 123,450 |
| Nov 28, 2025 | 5.03 | 5.31 | 5.03 | 5.31 | 5.31 | 3.71% | 118,359 |
| Nov 27, 2025 | 5.03 | 5.15 | 5.00 | 5.12 | 5.12 | 1.99% | 32,272 |
| Nov 26, 2025 | 4.75 | 5.04 | 4.73 | 5.02 | 5.02 | 5.68% | 297,023 |
| Nov 25, 2025 | 4.77 | 4.82 | 4.72 | 4.75 | 4.75 | -0.42% | 116,399 |
| Nov 24, 2025 | 4.89 | 4.89 | 4.69 | 4.77 | 4.77 | -1.85% | 764,915 |
| Nov 21, 2025 | 4.86 | 5.01 | 4.81 | 4.86 | 4.86 | 0.41% | 194,483 |
| Nov 20, 2025 | 5.04 | 5.09 | 4.82 | 4.84 | 4.84 | -3.20% | 264,990 |
| Nov 19, 2025 | 5.09 | 5.10 | 4.95 | 5.00 | 5.00 | -2.15% | 177,242 |
| Nov 18, 2025 | 5.21 | 5.27 | 5.04 | 5.11 | 5.11 | -1.73% | 260,919 |
| Nov 17, 2025 | 5.74 | 5.76 | 5.18 | 5.20 | 5.20 | -10.19% | 179,884 |
| Nov 14, 2025 | 5.88 | 5.95 | 5.71 | 5.79 | 5.79 | -1.70% | 103,562 |
| Nov 13, 2025 | 6.01 | 6.08 | 5.80 | 5.89 | 5.89 | -0.34% | 261,827 |
| Nov 12, 2025 | 5.76 | 6.08 | 5.76 | 5.91 | 5.91 | 0.85% | 162,986 |
| Nov 11, 2025 | 5.66 | 5.92 | 5.51 | 5.86 | 5.86 | 6.35% | 191,966 |
| Nov 10, 2025 | 5.71 | 5.90 | 5.50 | 5.51 | 5.51 | -0.90% | 182,515 |
| Nov 7, 2025 | 5.51 | 5.63 | 5.18 | 5.56 | 5.56 | 1.09% | 141,396 |
| Nov 6, 2025 | 7.02 | 7.02 | 5.32 | 5.50 | 5.50 | -26.08% | 573,112 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.28 | 7.44 | 7.44 | -0.27% | 134,770 |
| Nov 4, 2025 | 7.32 | 7.48 | 7.28 | 7.46 | 7.46 | 1.36% | 145,189 |
| Nov 3, 2025 | 7.33 | 7.43 | 7.24 | 7.36 | 7.36 | 0.14% | 79,859 |
| Oct 31, 2025 | 7.41 | 7.41 | 7.22 | 7.35 | 7.35 | -1.21% | 169,287 |
| Oct 30, 2025 | 7.55 | 7.59 | 7.41 | 7.44 | 7.44 | -1.98% | 52,504 |
| Oct 29, 2025 | 7.70 | 7.70 | 7.45 | 7.59 | 7.59 | -1.17% | 64,760 |
| Oct 28, 2025 | 7.93 | 7.93 | 7.65 | 7.68 | 7.68 | -2.41% | 99,412 |
| Oct 27, 2025 | 8.05 | 8.06 | 7.84 | 7.87 | 7.87 | -2.11% | 52,487 |
| Oct 24, 2025 | 8.16 | 8.16 | 8.00 | 8.04 | 8.04 | -0.74% | 49,751 |
| Oct 23, 2025 | 8.24 | 8.28 | 8.04 | 8.10 | 8.10 | -1.58% | 42,503 |
| Oct 22, 2025 | 8.14 | 8.24 | 7.99 | 8.23 | 8.23 | 1.35% | 82,814 |
| Oct 21, 2025 | 8.19 | 8.19 | 7.95 | 8.12 | 8.12 | 1.12% | 54,252 |
| Oct 20, 2025 | 8.02 | 8.17 | 8.00 | 8.03 | 8.03 | 0.50% | 48,596 |
| Oct 17, 2025 | 7.90 | 8.03 | 7.86 | 7.99 | 7.99 | 1.40% | 54,096 |
| Oct 16, 2025 | 8.09 | 8.31 | 7.83 | 7.88 | 7.88 | -3.08% | 70,980 |
| Oct 15, 2025 | 8.08 | 8.22 | 8.04 | 8.13 | 8.13 | 1.37% | 82,874 |