ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
SunOpta Inc

SunOpta Inc (STKL)

5.223
-0.007
(-0.13%)
At close: July 26 4:00PM
5.223
0.00
( 0.00% )
After Hours: 5:07PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.277-5.036363636365.55.545.1154859865.27203587CS
4-0.407-7.229129662525.635.665.095233255.38938946CS
12-0.307-5.551537070525.537.595.097400315.58624921CS
26-0.817-13.52649006626.047.595.097901316.06544373CS
52-1.257-19.39814814816.487.592.799780225.10653509CS
156-5.287-50.304471931510.5111.672.799537756.93301957CS
2602.40385.21276595742.8217.0651.38417997.41598454CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17220333005.223-0.01-0.135.30999995.3255.21461431
17219469005.230.112.155.155.30999995.15437993
17218605005.12-0.15-2.855.245.3255.115495279
17217741005.2699999-0.15-2.685.265.395.23578695
17216877005.4150.091.595.335.4455.21490361
17214285005.33-0.15-2.745.55.545.32427604
17213421005.480.040.745.445.55999995.375493742
17212557005.44-0.07-1.275.455.655.4548821
17211693005.510.213.965.355.545.32746813
17210829005.30.020.385.325.3615.23445292
17208237005.28-0.24-4.355.585.65.28389838
17207373005.51999990.112.035.415.595.41439024
17206509005.41-0.05-0.925.495.55.091214899
17205645005.46-0.07-1.275.535.535.39378348
17204781005.53-0.03-0.545.585.665.505404588
17202189005.55999990.244.515.30999995.575.245470978
17200406405.32-0.15-2.745.455.475.3099999333231
17199597005.470.213.995.255.485.21284991
17198733005.26-0.14-2.595.425.485.235397334
17196141005.4-0.18-3.235.635.635.33965342
17195277005.580.081.455.535.585.44425578
17194413005.50.132.425.365.515.26440679
17193549005.370.020.375.30999995.4245.2699999410374
17192685005.350.040.755.35.3855.2897399280
17190093005.3099999-0.06-1.125.355.415.28540417
17189229005.370.061.135.265.385.23385873
17187501005.3099999-0.23-4.155.545.545.295371836
17186637005.540.081.475.465.55999995.42289353
17184045005.46-0.1-1.805.495.5155.415358093
17183181005.5599999-0.08-1.425.65.625.47532599
17182317005.640.020.365.735.7455.5199999520470
17181453005.620.010.185.585.625.475437673
17180589005.61-0.1-1.755.685.68499995.57517582
17177997005.71-0.07-1.215.6555.85.63422398
17177133005.78-0.25-4.1566.035.7699999492256
17176269006.03-0.05-0.826.16.1395.995703539
17175405006.080.040.665.946.095.87610621
17174541006.040.030.506.046.15.94829301
17171949006.010.417.325.656.055.571000944
17171085005.60.122.195.55.6255.46455303
17170221005.480.11.865.345.585.29991336
17169357005.380.183.465.265.395.225318852
17165901005.200.005.225.35.13720254
17165037005.2-0.1-1.895.285.355.175693826
17164173005.3-0.02-0.385.345.425.285808989
17163309005.32-0.23-4.145.535.5355.251231532
17162445005.550.010.185.51999995.675.41307661
17159853005.54-0.08-1.425.625.625.465863685
17158989005.620.020.365.635.7855.585899283
17158125005.6-0.21-3.615.915.925.6909724
17157261005.8099999-0.06-1.025.936.125.71382988
17156397005.870.030.515.925.9655.7651333854
17153805005.84-0.02-0.345.845.935.541227311
17152941005.860.213.726.877.595.8253344046
17152077005.65-0.09-1.575.685.75.4551408329
17151213005.740.23.615.575.895.5452073925
17150349005.54-0.07-1.165.65.6955.511299632
17147757005.6050.132.285.535.675.4651279201
17146893005.48-0.56-9.276.076.075.391880793
17146029006.04-0.51-7.796.516.5156.011364595
17145165006.55-0.1-1.506.586.636.48484443
17144301006.65-0.04-0.606.736.8056.575560228