5 DAY PERFORMANCE
+6.08%
1 MONTH PERFORMANCE
+41.44%
3 MONTH PERFORMANCE
-2.55%
6 MONTH PERFORMANCE
-21.77%
YEAR-TO-DATE PERFORMANCE
-20.65%
1 YEAR PERFORMANCE
+13.57%
SunOpta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $6.21 | $6.12 (-1.45%) | $6.26 | $6.08 | 787.38 K | $717.27 M |
| 05/27/2025 | $5.99 | $6.20 (3.51%) | $6.29 | $5.89 | 1.40 M | $726.65 M |
| 05/23/2025 | $5.73 | $5.76 (0.52%) | $5.81 | $5.70 | 749.80 K | $675.08 M |
| 05/22/2025 | $6.00 | $5.82 (-3%) | $6.05 | $5.81 | 763.34 K | $682.11 M |
| 05/21/2025 | $6.24 | $6.01 (-3.69%) | $6.27 | $6.00 | 748.70 K | $704.38 M |
| 05/20/2025 | $6.26 | $6.25 (-0.16%) | $6.42 | $6.22 | 740.60 K | $732.51 M |
| 05/19/2025 | $6.18 | $6.35 (2.75%) | $6.42 | $6.14 | 840.60 K | $744.23 M |
| 05/16/2025 | $6.19 | $6.30 (1.78%) | $6.34 | $6.18 | 578.84 K | $738.37 M |
| 05/15/2025 | $6.15 | $6.19 (0.65%) | $6.22 | $6.09 | 783.22 K | $725.47 M |
| 05/14/2025 | $6.30 | $6.17 (-2.06%) | $6.33 | $6.14 | 886.23 K | $723.13 M |
| 05/13/2025 | $6.50 | $6.31 (-2.92%) | $6.52 | $6.30 | 1.20 M | $739.54 M |
| 05/12/2025 | $6.30 | $6.44 (2.22%) | $6.51 | $6.10 | 1.49 M | $754.77 M |
| 05/09/2025 | $5.83 | $6.08 (4.29%) | $6.17 | $5.80 | 2.38 M | $712.58 M |
| 05/08/2025 | $5.56 | $5.83 (4.86%) | $6.72 | $5.17 | 5.25 M | $681.82 M |
| 05/07/2025 | $4.76 | $4.53 (-4.83%) | $4.86 | $4.53 | 2.02 M | $529.79 M |
| 05/06/2025 | $4.49 | $4.75 (5.79%) | $4.79 | $4.47 | 1.64 M | $555.52 M |
| 05/05/2025 | $4.52 | $4.55 (0.66%) | $4.66 | $4.46 | 1.17 M | $532.13 M |
| 05/02/2025 | $4.26 | $4.52 (6.1%) | $4.56 | $4.25 | 919.75 K | $528.62 M |
| 05/01/2025 | $4.34 | $4.16 (-4.15%) | $4.34 | $4.10 | 515.73 K | $486.52 M |
| 04/30/2025 | $4.24 | $4.32 (1.89%) | $4.39 | $4.19 | 696.43 K | $505.23 M |
| 04/29/2025 | $4.29 | $4.32 (0.7%) | $4.36 | $4.25 | 619.60 K | $505.23 M |
| 04/28/2025 | $4.30 | $4.32 (0.47%) | $4.39 | $4.27 | 697.63 K | $505.23 M |
| 04/25/2025 | $4.27 | $4.32 (1.17%) | $4.33 | $4.18 | 755.33 K | $505.23 M |
| 04/24/2025 | $4.05 | $4.30 (6.17%) | $4.32 | $4.01 | 620.30 K | $502.89 M |
| 04/23/2025 | $4.20 | $4.04 (-3.81%) | $4.27 | $4.00 | 1.03 M | $472.48 M |
| 04/22/2025 | $3.76 | $4.09 (8.78%) | $4.12 | $3.76 | 1.05 M | $478.33 M |
| 04/21/2025 | $3.85 | $3.71 (-3.64%) | $3.88 | $3.67 | 463.27 K | $433.89 M |
| 04/17/2025 | $3.89 | $3.90 (0.26%) | $3.93 | $3.84 | 650.21 K | $456.11 M |
| 04/16/2025 | $4.11 | $3.88 (-5.6%) | $4.11 | $3.87 | 704.30 K | $453.77 M |
| 04/15/2025 | $4.08 | $4.13 (1.23%) | $4.22 | $4.08 | 892.00 K | $483.01 M |
| 04/14/2025 | $3.98 | $4.10 (3.02%) | $4.15 | $3.96 | 1.23 M | $479.50 M |
| 04/11/2025 | $3.75 | $3.92 (4.53%) | $4.00 | $3.74 | 1.14 M | $458.45 M |
| 04/10/2025 | $3.97 | $3.74 (-5.79%) | $4.01 | $3.65 | 2.24 M | $437.40 M |
| 04/09/2025 | $3.92 | $4.05 (3.32%) | $4.17 | $3.71 | 2.06 M | $473.65 M |
| 04/08/2025 | $4.07 | $3.92 (-3.69%) | $4.08 | $3.81 | 1.57 M | $458.45 M |
| 04/07/2025 | $3.99 | $3.97 (-0.5%) | $4.09 | $3.80 | 1.23 M | $464.30 M |
| 04/04/2025 | $4.30 | $4.12 (-4.19%) | $4.35 | $4.05 | 826.27 K | $481.84 M |
| 04/03/2025 | $4.54 | $4.48 (-1.32%) | $4.67 | $4.47 | 1.12 M | $523.94 M |
| 04/02/2025 | $4.67 | $4.71 (0.86%) | $4.76 | $4.62 | 1.00 M | $550.84 M |
| 04/01/2025 | $4.84 | $4.70 (-2.89%) | $4.84 | $4.67 | 1.07 M | $549.67 M |
| 03/31/2025 | $4.80 | $4.86 (1.25%) | $4.93 | $4.77 | 1.33 M | $568.38 M |
| 03/28/2025 | $5.04 | $4.86 (-3.57%) | $5.10 | $4.83 | 829.73 K | $568.38 M |
| 03/27/2025 | $5.02 | $5.03 (0.2%) | $5.08 | $5.00 | 888.70 K | $588.26 M |
| 03/26/2025 | $5.11 | $5.02 (-1.76%) | $5.14 | $5.00 | 678.30 K | $587.09 M |
| 03/25/2025 | $5.16 | $5.11 (-0.97%) | $5.30 | $5.11 | 766.50 K | $597.62 M |
| 03/24/2025 | $5.23 | $5.14 (-1.72%) | $5.30 | $5.08 | 1.41 M | $601.13 M |
| 03/21/2025 | $5.35 | $5.21 (-2.62%) | $5.35 | $5.19 | 1.14 M | $609.31 M |
| 03/20/2025 | $5.35 | $5.37 (0.37%) | $5.45 | $5.33 | 497.50 K | $628.03 M |
| 03/19/2025 | $5.41 | $5.39 (-0.37%) | $5.48 | $5.33 | 329.43 K | $630.37 M |
| 03/18/2025 | $5.36 | $5.40 (0.75%) | $5.46 | $5.29 | 530.55 K | $631.54 M |
| 03/17/2025 | $5.37 | $5.35 (-0.37%) | $5.42 | $5.29 | 445.50 K | $625.69 M |
| 03/14/2025 | $5.34 | $5.40 (1.12%) | $5.51 | $5.33 | 512.50 K | $631.54 M |
| 03/13/2025 | $5.68 | $5.32 (-6.34%) | $5.68 | $5.28 | 492.50 K | $622.18 M |
| 03/12/2025 | $5.76 | $5.67 (-1.56%) | $5.79 | $5.59 | 560.34 K | $663.11 M |
| 03/11/2025 | $5.65 | $5.73 (1.42%) | $5.78 | $5.52 | 631.50 K | $670.13 M |
| 03/10/2025 | $5.94 | $5.62 (-5.39%) | $5.94 | $5.60 | 699.74 K | $657.26 M |
| 03/07/2025 | $5.83 | $6.01 (3.09%) | $6.02 | $5.73 | 953.60 K | $702.88 M |
| 03/06/2025 | $5.60 | $5.86 (4.64%) | $5.90 | $5.47 | 842.31 K | $685.33 M |
| 03/05/2025 | $5.71 | $5.68 (-0.53%) | $5.75 | $5.50 | 960.60 K | $664.28 M |
| 03/04/2025 | $5.81 | $5.72 (-1.55%) | $5.85 | $5.56 | 1.33 M | $668.96 M |
| 03/03/2025 | $6.26 | $5.88 (-6.07%) | $6.31 | $5.86 | 966.74 K | $687.67 M |
| 02/28/2025 | $6.32 | $6.27 (-0.79%) | $6.37 | $6.03 | 1.29 M | $733.28 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.
