5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
+19.27%
3 MONTH PERFORMANCE
-15.65%
6 MONTH PERFORMANCE
-26.37%
YEAR-TO-DATE PERFORMANCE
+20.53%
1 YEAR PERFORMANCE
-39.18%
SunOpta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.59 | $4.58 (-0.22%) | $4.62 | $4.51 | 412.47 K | $541.56 M |
| 01/28/2026 | $4.78 | $4.59 (-3.97%) | $4.80 | $4.54 | 580.71 K | $542.74 M |
| 01/27/2026 | $4.68 | $4.77 (1.92%) | $4.79 | $4.68 | 429.01 K | $564.03 M |
| 01/26/2026 | $4.85 | $4.73 (-2.47%) | $4.86 | $4.71 | 403.24 K | $559.30 M |
| 01/23/2026 | $4.85 | $4.84 (-0.21%) | $4.91 | $4.80 | 601.62 K | $572.31 M |
| 01/22/2026 | $4.73 | $4.91 (3.81%) | $5.01 | $4.73 | 1.07 M | $580.58 M |
| 01/21/2026 | $4.70 | $4.77 (1.49%) | $4.81 | $4.66 | 1.01 M | $564.03 M |
| 01/20/2026 | $4.53 | $4.75 (4.86%) | $4.80 | $4.51 | 1.32 M | $561.66 M |
| 01/16/2026 | $4.65 | $4.64 (-0.22%) | $4.66 | $4.43 | 1.20 M | $548.66 M |
| 01/15/2026 | $4.45 | $4.66 (4.72%) | $4.69 | $4.37 | 985.10 K | $551.02 M |
| 01/14/2026 | $4.47 | $4.44 (-0.67%) | $4.53 | $4.31 | 1.39 M | $525.01 M |
| 01/13/2026 | $4.26 | $4.49 (5.4%) | $4.68 | $4.24 | 1.46 M | $530.92 M |
| 01/12/2026 | $4.36 | $4.22 (-3.21%) | $4.50 | $4.16 | 4.35 M | $498.99 M |
| 01/09/2026 | $3.73 | $3.72 (-0.27%) | $3.78 | $3.60 | 570.35 K | $439.58 M |
| 01/08/2026 | $3.69 | $3.73 (1.08%) | $3.81 | $3.68 | 910.80 K | $440.77 M |
| 01/07/2026 | $3.70 | $3.70 (0%) | $3.76 | $3.62 | 621.74 K | $437.22 M |
| 01/06/2026 | $3.63 | $3.68 (1.38%) | $3.70 | $3.58 | 899.62 K | $434.86 M |
| 01/05/2026 | $3.71 | $3.61 (-2.7%) | $3.75 | $3.60 | 920.50 K | $426.59 M |
| 01/02/2026 | $3.82 | $3.71 (-2.88%) | $3.84 | $3.71 | 604.03 K | $438.40 M |
| 12/31/2025 | $3.84 | $3.80 (-1.04%) | $3.87 | $3.79 | 680.00 K | $449.04 M |
| 12/30/2025 | $3.82 | $3.86 (1.05%) | $3.97 | $3.80 | 1.17 M | $456.13 M |
| 12/29/2025 | $3.75 | $3.84 (2.4%) | $3.85 | $3.73 | 841.70 K | $453.77 M |
| 12/26/2025 | $3.80 | $3.78 (-0.53%) | $3.80 | $3.74 | 526.00 K | $446.68 M |
| 12/24/2025 | $3.68 | $3.78 (2.72%) | $3.80 | $3.62 | 548.60 K | $446.68 M |
| 12/23/2025 | $3.70 | $3.66 (-1.08%) | $3.71 | $3.60 | 697.90 K | $432.49 M |
| 12/22/2025 | $3.70 | $3.72 (0.54%) | $3.79 | $3.69 | 784.40 K | $439.58 M |
| 12/19/2025 | $3.82 | $3.71 (-2.88%) | $3.84 | $3.67 | 1.26 M | $438.40 M |
| 12/18/2025 | $3.84 | $3.84 (0%) | $3.90 | $3.82 | 589.62 K | $453.77 M |
| 12/17/2025 | $3.85 | $3.82 (-0.78%) | $3.87 | $3.81 | 523.34 K | $451.40 M |
| 12/16/2025 | $3.84 | $3.84 (0%) | $3.92 | $3.80 | 904.33 K | $453.77 M |
| 12/15/2025 | $3.80 | $3.84 (1.05%) | $3.85 | $3.75 | 876.41 K | $453.77 M |
| 12/12/2025 | $3.88 | $3.80 (-2.06%) | $3.94 | $3.79 | 866.62 K | $449.04 M |
| 12/11/2025 | $3.96 | $3.85 (-2.78%) | $3.98 | $3.84 | 1.04 M | $454.95 M |
| 12/10/2025 | $3.79 | $3.92 (3.43%) | $3.96 | $3.77 | 1.22 M | $463.22 M |
| 12/09/2025 | $3.69 | $3.77 (2.17%) | $3.79 | $3.68 | 1.04 M | $445.49 M |
| 12/08/2025 | $3.63 | $3.69 (1.65%) | $3.72 | $3.51 | 834.00 K | $436.04 M |
| 12/05/2025 | $3.79 | $3.61 (-4.75%) | $3.80 | $3.61 | 759.07 K | $426.59 M |
| 12/04/2025 | $3.78 | $3.79 (0.26%) | $3.80 | $3.71 | 644.50 K | $447.86 M |
| 12/03/2025 | $3.66 | $3.78 (3.28%) | $3.79 | $3.66 | 558.61 K | $446.68 M |
| 12/02/2025 | $3.71 | $3.66 (-1.35%) | $3.74 | $3.60 | 698.30 K | $432.49 M |
| 12/01/2025 | $3.73 | $3.69 (-1.07%) | $3.80 | $3.67 | 1.20 M | $436.04 M |
| 11/28/2025 | $3.63 | $3.76 (3.58%) | $3.78 | $3.62 | 772.00 K | $444.31 M |
| 11/26/2025 | $3.37 | $3.58 (6.23%) | $3.59 | $3.35 | 1.49 M | $423.04 M |
| 11/25/2025 | $3.36 | $3.37 (0.3%) | $3.42 | $3.34 | 1.31 M | $398.23 M |
| 11/24/2025 | $3.44 | $3.35 (-2.62%) | $3.46 | $3.32 | 951.13 K | $395.86 M |
| 11/21/2025 | $3.42 | $3.46 (1.17%) | $3.55 | $3.40 | 988.50 K | $408.86 M |
| 11/20/2025 | $3.59 | $3.42 (-4.74%) | $3.62 | $3.41 | 1.31 M | $404.13 M |
| 11/19/2025 | $3.63 | $3.55 (-2.2%) | $3.64 | $3.51 | 1.08 M | $419.50 M |
| 11/18/2025 | $3.68 | $3.65 (-0.82%) | $3.75 | $3.60 | 829.02 K | $431.31 M |
| 11/17/2025 | $4.10 | $3.69 (-10%) | $4.11 | $3.68 | 1.57 M | $436.04 M |
| 11/14/2025 | $4.22 | $4.12 (-2.37%) | $4.24 | $4.07 | 1.31 M | $486.85 M |
| 11/13/2025 | $4.23 | $4.22 (-0.24%) | $4.37 | $4.14 | 1.88 M | $498.67 M |
| 11/12/2025 | $4.19 | $4.21 (0.48%) | $4.35 | $4.12 | 1.84 M | $497.49 M |
| 11/11/2025 | $3.99 | $4.18 (4.76%) | $4.24 | $3.93 | 2.98 M | $493.94 M |
| 11/10/2025 | $4.02 | $3.94 (-1.99%) | $4.20 | $3.93 | 1.86 M | $465.58 M |
| 11/07/2025 | $3.88 | $3.97 (2.32%) | $4.00 | $3.69 | 2.53 M | $469.13 M |
| 11/06/2025 | $4.55 | $3.86 (-15.16%) | $4.63 | $3.77 | 14.72 M | $456.13 M |
| 11/05/2025 | $5.31 | $5.26 (-0.94%) | $5.32 | $5.15 | 1.24 M | $621.56 M |
| 11/04/2025 | $5.19 | $5.29 (1.93%) | $5.30 | $5.17 | 968.60 K | $625.11 M |
| 11/03/2025 | $5.22 | $5.22 (0%) | $5.29 | $5.14 | 580.80 K | $616.84 M |
| 10/31/2025 | $5.27 | $5.22 (-0.95%) | $5.32 | $5.15 | 878.94 K | $616.84 M |
| 10/30/2025 | $5.41 | $5.30 (-2.03%) | $5.42 | $5.29 | 584.30 K | $626.29 M |
| 10/29/2025 | $5.46 | $5.43 (-0.55%) | $5.50 | $5.35 | 923.63 K | $641.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
