-
5 DAY PERFORMANCE
+4.39% -
1 MONTH PERFORMANCE
+28.98% -
3 MONTH PERFORMANCE
+22.15% -
6 MONTH PERFORMANCE
+43.05% -
YEAR-TO-DATE PERFORMANCE
+39.12% -
1 YEAR PERFORMANCE
+54.67%
SunOpta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.56 | $7.64 (1.06%) | $7.64 | $7.53 | 132,280 | |
| 11/20/2024 | $7.65 | $7.56 (-1.18%) | $7.65 | $7.44 | 464,578 | $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 |
| 10/01/2024 | $6.38 | $6.44 (0.94%) | $6.51 | $6.25 | 655,000 | $751.16 M |
| 09/30/2024 | $6.55 | $6.38 (-2.6%) | $6.58 | $6.37 | 571,410 | $744.16 M |
| 09/27/2024 | $6.89 | $6.52 (-5.37%) | $6.92 | $6.50 | 672,800 | $760.49 M |
| 09/26/2024 | $6.81 | $6.83 (0.29%) | $6.94 | $6.75 | 599,800 | $796.65 M |
| 09/25/2024 | $6.68 | $6.72 (0.6%) | $6.76 | $6.59 | 467,400 | $783.82 M |
| 09/24/2024 | $6.75 | $6.68 (-1.04%) | $6.78 | $6.62 | 424,900 | $779.16 M |
| 09/23/2024 | $6.66 | $6.75 (1.35%) | $6.75 | $6.59 | 412,620 | $787.32 M |
| 09/20/2024 | $6.60 | $6.67 (1.06%) | $6.77 | $6.47 | 6.77 M | $777.99 M |
| 09/19/2024 | $6.82 | $6.75 (-1.03%) | $6.90 | $6.70 | 1.21 M | $787.32 M |
| 09/18/2024 | $6.65 | $6.68 (0.45%) | $6.82 | $6.65 | 753,017 | $779.16 M |
| 09/17/2024 | $6.74 | $6.73 (-0.15%) | $6.80 | $6.68 | 718,906 | $784.99 M |
| 09/16/2024 | $6.68 | $6.73 (0.75%) | $6.78 | $6.64 | 784,100 | $784.99 M |
| 09/13/2024 | $6.51 | $6.65 (2.15%) | $6.79 | $6.46 | 861,200 | $775.66 M |
| 09/12/2024 | $6.30 | $6.41 (1.75%) | $6.48 | $6.26 | 472,106 | $747.66 M |
| 09/11/2024 | $6.29 | $6.25 (-0.64%) | $6.37 | $6.06 | 749,100 | $729.00 M |
| 09/10/2024 | $6.75 | $6.29 (-6.81%) | $6.75 | $6.28 | 857,400 | $733.67 M |
| 09/09/2024 | $5.66 | $6.71 (18.55%) | $6.73 | $5.65 | 3.41 M | $782.65 M |
| 09/06/2024 | $5.61 | $5.61 (0%) | $5.67 | $5.48 | 1.47 M | $654.35 M |
| 09/05/2024 | $5.62 | $5.62 (0%) | $5.68 | $5.56 | 610,738 | $655.52 M |
| 09/04/2024 | $5.41 | $5.63 (4.07%) | $5.63 | $5.40 | 412,539 | $656.68 M |
| 09/03/2024 | $5.74 | $5.44 (-5.23%) | $5.76 | $5.42 | 630,212 | $634.52 M |
| 08/30/2024 | $5.96 | $5.75 (-3.52%) | $6.00 | $5.69 | 660,300 | $670.68 M |
| 08/29/2024 | $6.05 | $5.99 (-0.99%) | $6.07 | $5.90 | 324,611 | $698.67 M |
| 08/28/2024 | $6.22 | $6.03 (-3.05%) | $6.22 | $5.98 | 361,600 | $703.34 M |
| 08/27/2024 | $6.22 | $6.22 (0%) | $6.28 | $6.13 | 274,500 | $725.50 M |
| 08/26/2024 | $6.12 | $6.21 (1.47%) | $6.26 | $6.12 | 376,548 | $724.33 M |
| 08/23/2024 | $6.12 | $6.10 (-0.33%) | $6.22 | $6.07 | 359,435 | $711.50 M |
| 08/22/2024 | $6.22 | $6.08 (-2.25%) | $6.28 | $6.06 | 250,377 | $709.17 M |
| 08/21/2024 | $6.08 | $6.23 (2.47%) | $6.28 | $6.05 | 500,300 | $726.67 M |