-
5 DAY PERFORMANCE
-6.59% -
1 MONTH PERFORMANCE
+10.96% -
3 MONTH PERFORMANCE
+21.29% -
6 MONTH PERFORMANCE
-6.04% -
YEAR-TO-DATE PERFORMANCE
+16.64% -
1 YEAR PERFORMANCE
+89.32%
SunOpta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.55 | $6.39 (-2.44%) | $6.58 | $6.37 | 568,047 | $745.33 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 |
| 08/20/2024 | $6.34 | $6.08 (-4.1%) | $6.36 | $6.05 | 369,717 | $709.17 M |
| 08/19/2024 | $6.21 | $6.36 (2.42%) | $6.37 | $6.18 | 834,400 | $741.83 M |
| 08/16/2024 | $6.13 | $6.24 (1.79%) | $6.29 | $6.11 | 632,405 | $727.83 M |
| 08/15/2024 | $6.25 | $6.16 (-1.44%) | $6.32 | $6.12 | 878,040 | $718.50 M |
| 08/14/2024 | $6.00 | $6.17 (2.83%) | $6.20 | $5.91 | 1.16 M | $719.67 M |
| 08/13/2024 | $5.94 | $6.02 (1.35%) | $6.05 | $5.80 | 1.05 M | $702.17 M |
| 08/12/2024 | $5.96 | $5.90 (-1.01%) | $6.05 | $5.83 | 1.40 M | $688.18 M |
| 08/09/2024 | $5.98 | $5.95 (-0.5%) | $6.01 | $5.78 | 725,100 | $694.01 M |
| 08/08/2024 | $5.70 | $5.98 (4.91%) | $6.22 | $5.61 | 1.50 M | $693.88 M |
| 08/07/2024 | $5.14 | $5.29 (2.92%) | $5.33 | $5.07 | 1.30 M | $613.81 M |
| 08/06/2024 | $5.01 | $5.09 (1.6%) | $5.13 | $4.96 | 491,000 | $590.61 M |
| 08/05/2024 | $5.00 | $5.01 (0.2%) | $5.05 | $4.88 | 727,797 | $581.33 M |
| 08/02/2024 | $5.25 | $5.21 (-0.76%) | $5.28 | $5.09 | 386,700 | $604.53 M |
| 08/01/2024 | $5.27 | $5.25 (-0.38%) | $5.30 | $5.16 | 696,300 | $609.17 M |
| 07/31/2024 | $5.16 | $5.30 (2.71%) | $5.41 | $5.13 | 420,238 | $614.97 M |
| 07/30/2024 | $5.17 | $5.16 (-0.19%) | $5.20 | $5.10 | 298,837 | $598.73 M |
| 07/29/2024 | $5.18 | $5.20 (0.39%) | $5.28 | $5.18 | 287,911 | $603.37 M |
| 07/26/2024 | $5.31 | $5.23 (-1.51%) | $5.33 | $5.21 | 461,432 | $606.85 M |
| 07/25/2024 | $5.15 | $5.23 (1.55%) | $5.31 | $5.14 | 441,300 | $606.85 M |
| 07/24/2024 | $5.24 | $5.12 (-2.29%) | $5.33 | $5.12 | 495,823 | $594.09 M |
| 07/23/2024 | $5.26 | $5.27 (0.19%) | $5.39 | $5.23 | 578,700 | $611.49 M |
| 07/22/2024 | $5.33 | $5.30 (-0.56%) | $5.45 | $5.21 | 882,976 | $614.97 M |
| 07/19/2024 | $5.51 | $5.33 (-3.27%) | $5.54 | $5.32 | 448,610 | $618.46 M |
| 07/18/2024 | $5.44 | $5.48 (0.74%) | $5.56 | $5.38 | 493,792 | $635.86 M |
| 07/17/2024 | $5.45 | $5.44 (-0.18%) | $5.65 | $5.40 | 557,404 | $631.22 M |
| 07/16/2024 | $5.35 | $5.51 (2.99%) | $5.54 | $5.32 | 746,813 | $639.34 M |
| 07/15/2024 | $5.32 | $5.30 (-0.38%) | $5.36 | $5.23 | 445,292 | $614.97 M |
| 07/12/2024 | $5.58 | $5.28 (-5.38%) | $5.59 | $5.28 | 389,858 | $612.65 M |
| 07/11/2024 | $5.41 | $5.52 (2.03%) | $5.59 | $5.41 | 448,447 | $640.50 M |
| 07/10/2024 | $5.49 | $5.41 (-1.46%) | $5.50 | $5.09 | 1.21 M | $627.74 M |
| 07/09/2024 | $5.53 | $5.46 (-1.27%) | $5.53 | $5.39 | 378,348 | $633.54 M |
| 07/08/2024 | $5.58 | $5.53 (-0.9%) | $5.66 | $5.51 | 404,591 | $641.66 M |
| 07/05/2024 | $5.31 | $5.56 (4.71%) | $5.57 | $5.25 | 470,980 | $645.14 M |
| 07/03/2024 | $5.45 | $5.32 (-2.39%) | $5.47 | $5.31 | 333,231 | $617.30 M |
| 07/02/2024 | $5.25 | $5.47 (4.19%) | $5.48 | $5.21 | 284,991 | $634.70 M |
| 07/01/2024 | $5.42 | $5.26 (-2.95%) | $5.48 | $5.24 | 397,334 | $610.33 M |