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 | 0.04 | 0.36231884058 | 11.04 | 11.37 | 10.53 | 27125 | 10.9615635 | CS |
| 4 | 0.27 | 2.49768732655 | 10.81 | 11.39 | 10.51 | 80839 | 10.71997527 | CS |
| 12 | 1.86 | 20.1735357918 | 9.22 | 11.39 | 7.78 | 55607 | 9.96904736 | CS |
| 26 | 3.81 | 52.4071526823 | 7.27 | 11.39 | 6.86 | 50301 | 9.00564287 | CS |
| 52 | 4.47 | 67.6248108926 | 6.61 | 11.39 | 6.61 | 51468 | 8.66016319 | CS |
| 156 | 2.62 | 30.9692671395 | 8.46 | 15.9 | 3.82 | 82395 | 9.22071451 | CS |
| 260 | 7.76 | 233.734939759 | 3.32 | 21.63 | 1.82 | 97772 | 10.7651735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733870400 | 11.23 | 0.12 | 1.08 | 11.25 | 11.39 | 11.08 | 25484 |
| 1733784000 | 11.11 | 0.07 | 0.63 | 11.02 | 11.21 | 10.86 | 39245 |
| 1733524800 | 11.04 | -0.03 | -0.27 | 11.2 | 11.29 | 11 | 18976 |
| 1733438400 | 11.07 | 0.15 | 1.37 | 11.03 | 11.15 | 10.78 | 26295 |
| 1733352000 | 10.92 | 0.02 | 0.18 | 10.92 | 11 | 10.83 | 20290 |
| 1733265600 | 10.9 | 0.1 | 0.93 | 10.82 | 10.92 | 10.74 | 97996 |
| 1733179200 | 10.8 | -0.41 | -3.66 | 10.88 | 11 | 10.75 | 33695 |
| 1732920000 | 11.21 | -0.14 | -1.23 | 11.36 | 11.36 | 10.68 | 99594 |
| 1732833600 | 11.35 | 0.35 | 3.18 | 11.28 | 11.35 | 11.02 | 13489 |
| 1732747200 | 11 | 0.13 | 1.20 | 11.2 | 11.2 | 10.91 | 39575 |
| 1732660800 | 10.87 | 0.36 | 3.43 | 10.74 | 11.01 | 10.68 | 62021 |
| 1732574400 | 10.51 | -0.39 | -3.58 | 11 | 11.29 | 10.51 | 932688 |
| 1732315200 | 10.9 | 0.11 | 1.02 | 10.81 | 11.01 | 10.67 | 40651 |
| 1732228800 | 10.79 | 0.22 | 2.08 | 10.53 | 10.79 | 10.5 | 27169 |
| 1732142400 | 10.57 | -0.12 | -1.12 | 10.68 | 10.68 | 10.42 | 18500 |
| 1732056000 | 10.69 | 0.24 | 2.30 | 10.26 | 10.8 | 10.26 | 34061 |
| 1731969600 | 10.45 | 0.13 | 1.26 | 10.24 | 10.55 | 10.22 | 24168 |
| 1731710400 | 10.32 | -0.31 | -2.92 | 10.68 | 10.68 | 10.27 | 25886 |
| 1731624000 | 10.63 | 0.05 | 0.47 | 10.47 | 10.63 | 9.8699999 | 46924 |
| 1731537600 | 10.58 | -0.05 | -0.47 | 10.68 | 10.68 | 10.45 | 38621 |
| 1731451200 | 10.63 | 0.18 | 1.72 | 10.27 | 10.8 | 10.27 | 76102 |
| 1731364800 | 10.45 | 0.22 | 2.15 | 10.2 | 10.48 | 10.01 | 40814 |
| 1731105600 | 10.23 | -0.1 | -0.97 | 10.36 | 10.43 | 10.03 | 34214 |
| 1731019200 | 10.33 | 0.2 | 1.97 | 10.21 | 10.37 | 9.7899999 | 56646 |
| 1730932800 | 10.13 | 0.75 | 8.00 | 9.7899999 | 10.33 | 9.7 | 154582 |
| 1730846400 | 9.38 | -0.03 | -0.32 | 9.45 | 9.55 | 9.16 | 39807 |
| 1730760000 | 9.41 | -0.13 | -1.36 | 9.5 | 9.69 | 9.39 | 55906 |
| 1730497200 | 9.5399999 | 0.4 | 4.38 | 9.15 | 9.77 | 9.15 | 66496 |
| 1730410800 | 9.14 | 0.96 | 11.74 | 8.18 | 9.21 | 8.18 | 66514 |
| 1730324400 | 8.18 | -0.15 | -1.80 | 8.23 | 8.31 | 8.14 | 30055 |
| 1730238000 | 8.33 | 0.02 | 0.24 | 8.09 | 8.33 | 8.09 | 20793 |
| 1730151600 | 8.31 | 0.29 | 3.62 | 8.11 | 8.48 | 8.11 | 30208 |
| 1729892400 | 8.02 | -0.13 | -1.60 | 8.1199999 | 8.1199999 | 7.91 | 33371 |
| 1729806000 | 8.15 | 0.21 | 2.64 | 7.95 | 8.24 | 7.91 | 39116 |
| 1729719600 | 7.94 | -0.19 | -2.34 | 8.08 | 8.11 | 7.91 | 19891 |
| 1729633200 | 8.13 | -0.06 | -0.73 | 8.09 | 8.18 | 8.02 | 25416 |
| 1729546800 | 8.19 | -0.12 | -1.44 | 8.42 | 8.42 | 8.16 | 16055 |
| 1729287600 | 8.31 | -0.17 | -2.00 | 8.5 | 8.5 | 8.25 | 22483 |
| 1729201200 | 8.48 | 0.21 | 2.54 | 8.27 | 8.52 | 8.27 | 39826 |
| 1729114800 | 8.27 | -0.51 | -5.81 | 8.8 | 9.01 | 8.23 | 124149 |
| 1729028400 | 8.78 | -0.06 | -0.68 | 8.84 | 8.88 | 8.68 | 45018 |
| 1728682800 | 8.84 | 0.08 | 0.91 | 8.86 | 9.02 | 8.82 | 28937 |
| 1728596400 | 8.76 | 0.5 | 6.05 | 8.58 | 8.86 | 8.57 | 41298 |
| 1728510000 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1728423600 | 8.26 | 0.36 | 4.56 | 7.9 | 8.33 | 7.88 | 40539 |
| 1728337200 | 7.9 | -0.42 | -5.05 | 8.25 | 8.25 | 7.78 | 43213 |
| 1728078000 | 8.32 | -0.3 | -3.48 | 8.59 | 8.74 | 8.31 | 27568 |
| 1727991600 | 8.6199999 | -0.09 | -1.03 | 8.65 | 8.71 | 8.56 | 14208 |
| 1727905200 | 8.71 | -0.01 | -0.11 | 8.5 | 8.75 | 8.5 | 28328 |
| 1727818800 | 8.72 | 0.05 | 0.58 | 8.65 | 8.76 | 8.44 | 51793 |
| 1727730000 | 8.67 | -0.15 | -1.70 | 8.83 | 8.88 | 8.63 | 41336 |
| 1727473200 | 8.82 | -0.4 | -4.34 | 9.22 | 9.32 | 8.7899999 | 44876 |
| 1727386800 | 9.22 | 0.15 | 1.65 | 9.07 | 9.33 | 9.07 | 25140 |
| 1727300400 | 9.07 | 0.11 | 1.23 | 8.91 | 9.11 | 8.88 | 23759 |
| 1727214000 | 8.96 | -0.13 | -1.43 | 9.11 | 9.11 | 8.93 | 22535 |
| 1727127600 | 9.09 | 0.09 | 1.00 | 8.93 | 9.11 | 8.93 | 21145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
