5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+19.20%
6 MONTH PERFORMANCE
+40.77%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+38.99%
SunOpta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $7.73 | $7.70 (-0.39%) | $7.84 | $7.68 | 604,225 | $899.68 M |
| 12/30/2024 | $7.76 | $7.65 (-1.42%) | $7.79 | $7.64 | 326,100 | $893.83 M |
| 12/27/2024 | $7.82 | $7.81 (-0.13%) | $7.87 | $7.61 | 332,300 | $912.53 M |
| 12/26/2024 | $7.80 | $7.88 (1.03%) | $7.93 | $7.73 | 292,200 | $920.71 M |
| 12/24/2024 | $7.74 | $7.83 (1.16%) | $7.85 | $7.69 | 158,616 | $914.87 M |
| 12/23/2024 | $7.71 | $7.74 (0.39%) | $7.92 | $7.62 | 877,300 | $904.35 M |
| 12/20/2024 | $7.40 | $7.73 (4.46%) | $7.85 | $7.34 | 1.25 M | $903.18 M |
| 12/19/2024 | $7.44 | $7.50 (0.81%) | $7.60 | $7.33 | 434,125 | $876.31 M |
| 12/18/2024 | $7.86 | $7.44 (-5.34%) | $7.95 | $7.40 | 704,051 | $869.30 M |
| 12/17/2024 | $7.73 | $7.86 (1.68%) | $7.87 | $7.73 | 424,818 | $918.37 M |
| 12/16/2024 | $7.94 | $7.75 (-2.39%) | $8.00 | $7.67 | 656,013 | $905.52 M |
| 12/13/2024 | $7.81 | $7.87 (0.77%) | $7.87 | $7.58 | 809,731 | $919.54 M |
| 12/12/2024 | $7.70 | $7.81 (1.43%) | $7.96 | $7.69 | 243,822 | $912.53 M |
| 12/11/2024 | $7.97 | $7.79 (-2.26%) | $7.98 | $7.78 | 387,600 | $910.19 M |
| 12/10/2024 | $7.88 | $7.89 (0.13%) | $8.05 | $7.80 | 559,772 | $921.88 M |
| 12/09/2024 | $7.84 | $7.85 (0.13%) | $7.95 | $7.68 | 548,615 | $917.20 M |
| 12/06/2024 | $7.94 | $7.79 (-1.89%) | $7.98 | $7.76 | 412,721 | $910.19 M |
| 12/05/2024 | $7.73 | $7.89 (2.07%) | $7.96 | $7.67 | 509,748 | $921.88 M |
| 12/04/2024 | $7.73 | $7.73 (0%) | $7.82 | $7.70 | 555,638 | $903.18 M |
| 12/03/2024 | $7.70 | $7.72 (0.26%) | $7.77 | $7.63 | 511,049 | $902.01 M |
| 12/02/2024 | $7.76 | $7.70 (-0.77%) | $7.82 | $7.64 | 467,492 | $899.68 M |
| 11/29/2024 | $8.00 | $7.75 (-3.12%) | $8.11 | $7.55 | 537,549 | $905.52 M |
| 11/27/2024 | $7.84 | $7.81 (-0.38%) | $7.96 | $7.77 | 593,900 | $912.53 M |
| 11/26/2024 | $7.67 | $7.79 (1.56%) | $7.83 | $7.59 | 623,428 | $910.19 M |
| 11/25/2024 | $7.89 | $7.72 (-2.15%) | $8.07 | $7.70 | 1.16 M | $902.01 M |
| 11/22/2024 | $7.66 | $7.82 (2.09%) | $7.88 | $7.61 | 619,847 | $913.70 M |
| 11/21/2024 | $7.56 | $7.70 (1.85%) | $7.71 | $7.52 | 447,320 | $899.68 M |
| 11/20/2024 | $7.65 | $7.56 (-1.18%) | $7.65 | $7.44 | 486,619 | $883.32 M |
| 11/19/2024 | $7.41 | $7.65 (3.24%) | $7.74 | $7.37 | 606,524 | $893.83 M |
| 11/18/2024 | $7.29 | $7.45 (2.19%) | $7.53 | $7.27 | 648,000 | $870.47 M |
| 11/15/2024 | $7.43 | $7.29 (-1.88%) | $7.61 | $7.28 | 473,639 | $851.77 M |
| 11/14/2024 | $7.58 | $7.54 (-0.53%) | $7.58 | $7.04 | 744,700 | $880.98 M |
| 11/13/2024 | $7.69 | $7.53 (-2.08%) | $7.69 | $7.46 | 812,900 | $879.81 M |
| 11/12/2024 | $7.42 | $7.61 (2.56%) | $7.75 | $7.39 | 1.14 M | $889.16 M |
| 11/11/2024 | $7.34 | $7.51 (2.32%) | $7.53 | $7.17 | 817,617 | $877.48 M |
| 11/08/2024 | $7.37 | $7.29 (-1.09%) | $7.52 | $7.19 | 674,472 | $851.77 M |
| 11/07/2024 | $7.29 | $7.45 (2.19%) | $7.48 | $7.05 | 895,231 | $870.47 M |
| 11/06/2024 | $7.05 | $7.26 (2.98%) | $7.43 | $6.94 | 2.63 M | $848.27 M |
| 11/05/2024 | $6.74 | $6.78 (0.59%) | $6.91 | $6.58 | 1.01 M | $792.18 M |
| 11/04/2024 | $6.80 | $6.75 (-0.74%) | $6.99 | $6.73 | 1.05 M | $788.68 M |
| 11/01/2024 | $6.59 | $6.80 (3.19%) | $7.04 | $6.59 | 1.33 M | $793.15 M |
| 10/31/2024 | $5.94 | $6.55 (10.27%) | $6.62 | $5.93 | 1.17 M | $763.99 M |
| 10/30/2024 | $5.93 | $5.86 (-1.18%) | $5.98 | $5.86 | 407,400 | $683.51 M |
| 10/29/2024 | $5.96 | $5.97 (0.17%) | $5.99 | $5.88 | 319,728 | $696.34 M |
| 10/28/2024 | $5.86 | $5.98 (2.05%) | $6.12 | $5.82 | 617,900 | $697.51 M |
| 10/25/2024 | $5.92 | $5.76 (-2.7%) | $5.92 | $5.69 | 603,716 | $671.85 M |
| 10/24/2024 | $5.75 | $5.89 (2.43%) | $5.95 | $5.71 | 471,904 | $687.01 M |
| 10/23/2024 | $5.86 | $5.72 (-2.39%) | $5.89 | $5.72 | 363,880 | $667.18 M |
| 10/22/2024 | $5.88 | $5.88 (0%) | $5.93 | $5.78 | 458,237 | $685.84 M |
| 10/21/2024 | $6.01 | $5.90 (-1.83%) | $6.06 | $5.90 | 333,132 | $688.18 M |
| 10/18/2024 | $6.14 | $6.02 (-1.95%) | $6.19 | $5.97 | 495,303 | $702.17 M |
| 10/17/2024 | $6.03 | $6.13 (1.66%) | $6.21 | $6.01 | 581,034 | $715.00 M |
| 10/16/2024 | $6.41 | $6.01 (-6.24%) | $6.55 | $5.96 | 3.03 M | $701.01 M |
| 10/15/2024 | $6.37 | $6.36 (-0.16%) | $6.46 | $6.26 | 391,700 | $741.83 M |
| 10/14/2024 | $6.38 | $6.37 (-0.16%) | $6.46 | $6.11 | 528,300 | $743.00 M |
| 10/11/2024 | $6.39 | $6.42 (0.47%) | $6.57 | $6.36 | 594,426 | $748.83 M |
| 10/10/2024 | $6.13 | $6.36 (3.75%) | $6.44 | $6.10 | 619,605 | $741.83 M |
| 10/09/2024 | $6.19 | $6.22 (0.48%) | $6.62 | $6.02 | 1.10 M | $725.50 M |
| 10/08/2024 | $5.77 | $6.05 (4.85%) | $6.11 | $5.76 | 490,803 | $705.67 M |
| 10/07/2024 | $6.07 | $5.79 (-4.61%) | $6.10 | $5.70 | 822,500 | $675.35 M |
| 10/04/2024 | $6.43 | $6.11 (-4.98%) | $6.45 | $6.11 | 521,300 | $712.67 M |
| 10/03/2024 | $6.40 | $6.35 (-0.78%) | $6.44 | $6.29 | 447,214 | $740.66 M |
| 10/02/2024 | $6.38 | $6.46 (1.25%) | $6.49 | $6.34 | 492,916 | $753.49 M |