SunOpta Inc (SOY)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -3.76470588235 | 8.5 | 8.66 | 7.87 | 39739 | 8.3021118 | CS |
| 4 | -2.69 | -24.7470101196 | 10.87 | 10.87 | 7.87 | 40819 | 9.27706435 | CS |
| 12 | -2.72 | -24.9541284404 | 10.9 | 11.4 | 7.87 | 33593 | 10.1181023 | CS |
| 26 | -0.19 | -2.27001194743 | 8.37 | 11.4 | 7.78 | 44808 | 9.9231407 | CS |
| 52 | -1.07 | -11.5675675676 | 9.25 | 11.4 | 6.86 | 47896 | 8.94864886 | CS |
| 156 | 1.79 | 28.0125195618 | 6.39 | 15.9 | 3.82 | 75985 | 9.50827116 | CS |
| 260 | 4.9 | 149.390243902 | 3.28 | 21.63 | 1.82 | 96755 | 10.93659787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 8.09 | -0.57 | -6.58 | 8.52 | 8.56 | 8.08 | 34400 |
| 1741387200 | 8.66 | 0.28 | 3.34 | 8.34 | 8.66 | 8.26 | 36480 |
| 1741300800 | 8.38 | 0.24 | 2.95 | 8.02 | 8.43 | 7.87 | 42400 |
| 1741214400 | 8.14 | -0.12 | -1.45 | 8.17 | 8.2 | 7.93 | 45539 |
| 1741128000 | 8.26 | -0.25 | -2.94 | 8.5 | 8.5 | 8.1199999 | 39874 |
| 1741041600 | 8.51 | -0.5 | -5.55 | 8.91 | 9.0399999 | 8.51 | 43340 |
| 1740782400 | 9.01 | -0.09 | -0.99 | 9.09 | 9.13 | 8.72 | 118624 |
| 1740696000 | 9.1 | -1.24 | -11.99 | 10.11 | 10.11 | 8.66 | 142643 |
| 1740609600 | 10.34 | 0.04 | 0.39 | 10.37 | 10.68 | 10.3 | 28981 |
| 1740523200 | 10.3 | -0.04 | -0.39 | 10.07 | 10.35 | 10.07 | 19422 |
| 1740436800 | 10.34 | 0.38 | 3.82 | 9.86 | 10.37 | 9.86 | 25254 |
| 1740177600 | 9.96 | -0.01 | -0.10 | 10.07 | 10.08 | 9.9 | 42631 |
| 1740091200 | 9.97 | -0.3 | -2.92 | 10.27 | 10.27 | 9.97 | 42054 |
| 1740004800 | 10.27 | -0.3 | -2.84 | 10.58 | 10.58 | 10.26 | 18055 |
| 1739918400 | 10.57 | -0.27 | -2.49 | 10.78 | 10.87 | 10.55 | 13059 |
| 1739572800 | 10.84 | 0.18 | 1.69 | 10.65 | 10.84 | 10.6 | 23006 |
| 1739486400 | 10.66 | 0.13 | 1.23 | 10.36 | 10.76 | 10.36 | 22153 |
| 1739400000 | 10.53 | 0.03 | 0.29 | 10.56 | 10.56 | 10.36 | 22913 |
| 1739313600 | 10.5 | -0.14 | -1.32 | 10.87 | 10.87 | 10.5 | 14730 |
| 1739227200 | 10.64 | 0.08 | 0.76 | 10.58 | 10.82 | 10.48 | 36924 |
| 1738968000 | 10.56 | -0.07 | -0.66 | 10.39 | 10.66 | 10.39 | 30628 |
| 1738881600 | 10.63 | 0.06 | 0.57 | 10.46 | 10.9 | 10.46 | 25204 |
| 1738795200 | 10.57 | 0 | 0.00 | 10.04 | 10.63 | 10.04 | 12428 |
| 1738708800 | 10.57 | -0.1 | -0.94 | 10.51 | 10.61 | 10.44 | 17008 |
| 1738622400 | 10.67 | -0.02 | -0.19 | 10.62 | 10.77 | 10.49 | 66142 |
| 1738363200 | 10.69 | -0.15 | -1.38 | 10.73 | 10.93 | 10.6 | 55128 |
| 1738276800 | 10.84 | -0.03 | -0.28 | 10.97 | 11.04 | 10.66 | 34237 |
| 1738190400 | 10.87 | 0.18 | 1.68 | 10.76 | 10.91 | 10.58 | 30292 |
| 1738104000 | 10.69 | -0.1 | -0.93 | 10.41 | 10.93 | 10.41 | 19061 |
| 1738017600 | 10.79 | 0.2 | 1.89 | 10.68 | 10.97 | 10.67 | 21585 |
| 1737758400 | 10.59 | 0.14 | 1.34 | 10.44 | 10.71 | 10.38 | 28915 |
| 1737672000 | 10.45 | 0.08 | 0.77 | 10.38 | 10.45 | 10.3 | 28178 |
| 1737585600 | 10.37 | -0.17 | -1.61 | 10.49 | 10.59 | 10.35 | 38388 |
| 1737499200 | 10.54 | 0 | 0.00 | 10.51 | 10.55 | 10.35 | 23403 |
| 1737412800 | 10.54 | -0.01 | -0.09 | 10.6 | 10.7 | 10.49 | 4992 |
| 1737153600 | 10.55 | -0.05 | -0.47 | 10.8 | 10.84 | 10.39 | 43322 |
| 1737067200 | 10.6 | -0.22 | -2.03 | 10.78 | 10.83 | 10.6 | 17072 |
| 1736980800 | 10.82 | 0.25 | 2.37 | 10.5 | 10.83 | 10.5 | 9891 |
| 1736894400 | 10.57 | 0.04 | 0.38 | 10.37 | 10.57 | 10.2 | 33687 |
| 1736808000 | 10.53 | -0.02 | -0.19 | 10.34 | 10.8 | 10.31 | 37086 |
| 1736548800 | 10.55 | -0.01 | -0.09 | 10.35 | 10.58 | 10.29 | 58512 |
| 1736462400 | 10.56 | 0 | 0.00 | 10.61 | 10.67 | 10.38 | 17559 |
| 1736376000 | 10.56 | 0.18 | 1.73 | 10.38 | 10.71 | 10.32 | 47123 |
| 1736289600 | 10.38 | -0.4 | -3.71 | 10.9 | 10.94 | 10.3 | 63211 |
| 1736203200 | 10.78 | -0.54 | -4.77 | 11.3 | 11.3 | 10.78 | 52653 |
| 1735944000 | 11.32 | 0.14 | 1.25 | 11.2 | 11.37 | 11.16 | 17782 |
| 1735857600 | 11.18 | 0.08 | 0.72 | 10.98 | 11.37 | 10.98 | 20191 |
| 1735684800 | 11.1 | 0.16 | 1.46 | 11.1 | 11.28 | 11.05 | 30151 |
| 1735598400 | 10.94 | -0.36 | -3.19 | 11.11 | 11.21 | 10.94 | 14411 |
| 1735339200 | 11.3 | 0.09 | 0.80 | 11.17 | 11.31 | 10.99 | 23643 |
| 1735069200 | 11.21 | 0.09 | 0.81 | 11.08 | 11.27 | 11.08 | 3176 |
| 1734993600 | 11.12 | 0.04 | 0.36 | 11.13 | 11.4 | 10.97 | 30130 |
| 1734734400 | 11.08 | 0.28 | 2.59 | 10.75 | 11.24 | 10.72 | 30660 |
| 1734648000 | 10.8 | 0.03 | 0.28 | 10.8 | 10.89 | 10.53 | 23241 |
| 1734561600 | 10.77 | -0.43 | -3.84 | 11.33 | 11.36 | 10.68 | 41032 |
| 1734475200 | 11.2 | 0.16 | 1.45 | 10.9 | 11.26 | 10.9 | 18581 |
| 1734388800 | 11.04 | -0.11 | -0.99 | 11.19 | 11.37 | 10.93 | 25084 |
| 1734129600 | 11.15 | 0.09 | 0.81 | 11.04 | 11.2 | 10.82 | 27687 |
| 1734043200 | 11.06 | 0.03 | 0.27 | 10.92 | 11.26 | 10.92 | 14519 |
| 1733956800 | 11.03 | -0.2 | -1.78 | 11.26 | 11.31 | 11.03 | 16628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
