5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
-14.95%
YEAR-TO-DATE PERFORMANCE
-17.27%
1 YEAR PERFORMANCE
+5.81%
SunOpta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $6.41 | $6.30 (-1.72%) | $6.46 | $6.27 | 966.73 K | $752.73 M |
| 08/12/2025 | $6.28 | $6.37 (1.43%) | $6.54 | $6.27 | 1.07 M | $752.73 M |
| 08/11/2025 | $6.32 | $6.24 (-1.27%) | $6.32 | $6.08 | 880.47 K | $737.37 M |
| 08/08/2025 | $6.01 | $6.26 (4.16%) | $6.33 | $5.89 | 1.15 M | $739.73 M |
| 08/07/2025 | $5.59 | $5.99 (7.16%) | $6.30 | $5.55 | 2.15 M | $707.83 M |
| 08/06/2025 | $5.47 | $5.19 (-5.12%) | $5.48 | $5.15 | 1.56 M | $613.29 M |
| 08/05/2025 | $5.49 | $5.48 (-0.18%) | $5.57 | $5.44 | 1.37 M | $647.56 M |
| 08/04/2025 | $5.74 | $5.50 (-4.18%) | $5.74 | $5.49 | 818.47 K | $649.92 M |
| 08/01/2025 | $5.69 | $5.70 (0.18%) | $5.73 | $5.52 | 1.37 M | $668.05 M |
| 07/31/2025 | $6.03 | $5.83 (-3.32%) | $6.07 | $5.74 | 1.01 M | $683.28 M |
| 07/30/2025 | $6.24 | $6.10 (-2.24%) | $6.42 | $6.08 | 1.65 M | $714.93 M |
| 07/29/2025 | $6.41 | $6.22 (-2.96%) | $6.44 | $6.18 | 717.82 K | $728.99 M |
| 07/28/2025 | $6.63 | $6.40 (-3.47%) | $6.68 | $6.37 | 684.54 K | $750.09 M |
| 07/25/2025 | $6.56 | $6.64 (1.22%) | $6.67 | $6.48 | 623.05 K | $778.21 M |
| 07/24/2025 | $6.69 | $6.56 (-1.94%) | $6.74 | $6.56 | 777.40 K | $768.84 M |
| 07/23/2025 | $6.62 | $6.73 (1.66%) | $6.94 | $6.57 | 1.13 M | $788.76 M |
| 07/22/2025 | $6.17 | $6.59 (6.81%) | $6.61 | $6.17 | 969.21 K | $772.35 M |
| 07/21/2025 | $6.31 | $6.26 (-0.79%) | $6.47 | $6.22 | 509.07 K | $733.68 M |
| 07/18/2025 | $6.28 | $6.29 (0.16%) | $6.37 | $6.21 | 617.00 K | $737.19 M |
| 07/17/2025 | $6.07 | $6.29 (3.62%) | $6.33 | $6.02 | 676.80 K | $737.19 M |
| 07/16/2025 | $6.02 | $6.05 (0.5%) | $6.14 | $5.99 | 540.70 K | $709.07 M |
| 07/15/2025 | $6.16 | $6.06 (-1.62%) | $6.22 | $6.02 | 519.44 K | $710.24 M |
| 07/14/2025 | $6.25 | $6.14 (-1.76%) | $6.29 | $5.88 | 639.56 K | $719.61 M |
| 07/11/2025 | $6.43 | $6.26 (-2.64%) | $6.44 | $6.23 | 459.04 K | $733.68 M |
| 07/10/2025 | $6.21 | $6.48 (4.35%) | $6.56 | $6.21 | 688.12 K | $759.46 M |
| 07/09/2025 | $6.55 | $6.21 (-5.19%) | $6.66 | $6.15 | 1.17 M | $727.82 M |
| 07/08/2025 | $6.23 | $6.48 (4.01%) | $6.56 | $6.23 | 2.35 M | $759.46 M |
| 07/07/2025 | $6.06 | $6.23 (2.81%) | $6.36 | $5.96 | 1.38 M | $730.16 M |
| 07/03/2025 | $6.19 | $6.13 (-0.97%) | $6.20 | $6.05 | 225.22 K | $718.44 M |
| 07/02/2025 | $6.00 | $6.14 (2.33%) | $6.18 | $5.98 | 569.70 K | $719.61 M |
| 07/01/2025 | $5.80 | $6.00 (3.45%) | $6.18 | $5.75 | 636.40 K | $703.21 M |
| 06/30/2025 | $5.87 | $5.80 (-1.19%) | $5.94 | $5.78 | 454.13 K | $679.77 M |
| 06/27/2025 | $5.96 | $5.87 (-1.51%) | $5.97 | $5.81 | 1.04 M | $687.97 M |
| 06/26/2025 | $5.92 | $5.94 (0.34%) | $6.01 | $5.88 | 521.73 K | $696.17 M |
| 06/25/2025 | $5.96 | $5.91 (-0.84%) | $5.97 | $5.75 | 728.60 K | $692.66 M |
| 06/24/2025 | $6.09 | $5.98 (-1.81%) | $6.09 | $5.82 | 448.55 K | $700.86 M |
| 06/23/2025 | $6.01 | $5.93 (-1.33%) | $6.12 | $5.73 | 787.42 K | $695.00 M |
| 06/20/2025 | $5.95 | $5.99 (0.67%) | $6.10 | $5.89 | 667.40 K | $702.03 M |
| 06/18/2025 | $5.77 | $5.91 (2.43%) | $5.94 | $5.74 | 818.80 K | $692.66 M |
| 06/17/2025 | $6.01 | $5.77 (-3.99%) | $6.01 | $5.76 | 345.60 K | $676.25 M |
| 06/16/2025 | $5.91 | $6.04 (2.2%) | $6.15 | $5.90 | 708.50 K | $707.89 M |
| 06/13/2025 | $6.15 | $5.96 (-3.09%) | $6.21 | $5.95 | 1.34 M | $698.52 M |
| 06/12/2025 | $5.85 | $6.06 (3.59%) | $6.11 | $5.85 | 1.02 M | $710.24 M |
| 06/11/2025 | $5.73 | $5.87 (2.44%) | $5.92 | $5.66 | 1.24 M | $687.97 M |
| 06/10/2025 | $5.68 | $5.72 (0.7%) | $5.79 | $5.66 | 682.60 K | $670.39 M |
| 06/09/2025 | $5.70 | $5.68 (-0.35%) | $5.73 | $5.63 | 452.51 K | $665.70 M |
| 06/06/2025 | $5.85 | $5.70 (-2.56%) | $5.92 | $5.64 | 861.80 K | $668.05 M |
| 06/05/2025 | $5.75 | $5.74 (-0.17%) | $5.80 | $5.63 | 3.67 M | $672.73 M |
| 06/04/2025 | $6.04 | $5.76 (-4.64%) | $6.04 | $5.75 | 927.20 K | $675.08 M |
| 06/03/2025 | $6.18 | $5.99 (-3.07%) | $6.19 | $5.97 | 817.41 K | $702.03 M |
| 06/02/2025 | $6.23 | $6.18 (-0.8%) | $6.24 | $5.90 | 990.55 K | $724.30 M |
| 05/30/2025 | $6.33 | $6.24 (-1.42%) | $6.33 | $6.10 | 1.06 M | $731.33 M |
| 05/29/2025 | $6.17 | $6.19 (0.32%) | $6.23 | $6.11 | 811.20 K | $725.47 M |
| 05/28/2025 | $6.21 | $6.12 (-1.45%) | $6.26 | $6.08 | 808.81 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 |
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.
