SunOpta Inc. (TSX:SOY)
Canada
· Delayed Price · Currency is CAD 4.990
-0.310 (-5.85%)
At close: Dec 5, 2025
SunOpta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.32 | 5.32 | 5.06 | 5.07 | - | -4.34% | 55,428 |
| Dec 4, 2025 | 5.24 | 5.31 | 5.18 | 5.30 | 5.30 | 0.95% | 82,404 |
| Dec 3, 2025 | 5.08 | 5.29 | 5.08 | 5.25 | 5.25 | 2.14% | 78,138 |
| Dec 2, 2025 | 5.16 | 5.19 | 5.03 | 5.14 | 5.14 | -0.39% | 79,998 |
| Dec 1, 2025 | 5.26 | 5.31 | 5.13 | 5.16 | 5.16 | -2.82% | 123,450 |
| Nov 28, 2025 | 5.03 | 5.31 | 5.03 | 5.31 | 5.31 | 3.71% | 118,359 |
| Nov 27, 2025 | 5.03 | 5.15 | 5.00 | 5.12 | 5.12 | 1.99% | 32,272 |
| Nov 26, 2025 | 4.75 | 5.04 | 4.73 | 5.02 | 5.02 | 5.68% | 297,023 |
| Nov 25, 2025 | 4.77 | 4.82 | 4.72 | 4.75 | 4.75 | -0.42% | 116,399 |
| Nov 24, 2025 | 4.89 | 4.89 | 4.69 | 4.77 | 4.77 | -1.85% | 764,915 |
| Nov 21, 2025 | 4.86 | 5.01 | 4.81 | 4.86 | 4.86 | 0.41% | 194,483 |
| Nov 20, 2025 | 5.04 | 5.09 | 4.82 | 4.84 | 4.84 | -3.20% | 264,990 |
| Nov 19, 2025 | 5.09 | 5.10 | 4.95 | 5.00 | 5.00 | -2.15% | 177,242 |
| Nov 18, 2025 | 5.21 | 5.27 | 5.04 | 5.11 | 5.11 | -1.73% | 260,919 |
| Nov 17, 2025 | 5.74 | 5.76 | 5.18 | 5.20 | 5.20 | -10.19% | 179,884 |
| Nov 14, 2025 | 5.88 | 5.95 | 5.71 | 5.79 | 5.79 | -1.70% | 103,562 |
| Nov 13, 2025 | 6.01 | 6.08 | 5.80 | 5.89 | 5.89 | -0.34% | 261,827 |
| Nov 12, 2025 | 5.76 | 6.08 | 5.76 | 5.91 | 5.91 | 0.85% | 162,986 |
| Nov 11, 2025 | 5.66 | 5.92 | 5.51 | 5.86 | 5.86 | 6.35% | 191,966 |
| Nov 10, 2025 | 5.71 | 5.90 | 5.50 | 5.51 | 5.51 | -0.90% | 182,515 |
| Nov 7, 2025 | 5.51 | 5.63 | 5.18 | 5.56 | 5.56 | 1.09% | 141,396 |
| Nov 6, 2025 | 7.02 | 7.02 | 5.32 | 5.50 | 5.50 | -26.08% | 573,112 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.28 | 7.44 | 7.44 | -0.27% | 134,770 |
| Nov 4, 2025 | 7.32 | 7.48 | 7.28 | 7.46 | 7.46 | 1.36% | 145,189 |
| Nov 3, 2025 | 7.33 | 7.43 | 7.24 | 7.36 | 7.36 | 0.14% | 79,859 |
| Oct 31, 2025 | 7.41 | 7.41 | 7.22 | 7.35 | 7.35 | -1.21% | 169,287 |
| Oct 30, 2025 | 7.55 | 7.59 | 7.41 | 7.44 | 7.44 | -1.98% | 52,504 |
| Oct 29, 2025 | 7.70 | 7.70 | 7.45 | 7.59 | 7.59 | -1.17% | 64,760 |
| Oct 28, 2025 | 7.93 | 7.93 | 7.65 | 7.68 | 7.68 | -2.41% | 99,412 |
| Oct 27, 2025 | 8.05 | 8.06 | 7.84 | 7.87 | 7.87 | -2.11% | 52,487 |
| Oct 24, 2025 | 8.16 | 8.16 | 8.00 | 8.04 | 8.04 | -0.74% | 49,751 |
| Oct 23, 2025 | 8.24 | 8.28 | 8.04 | 8.10 | 8.10 | -1.58% | 42,503 |
| Oct 22, 2025 | 8.14 | 8.24 | 7.99 | 8.23 | 8.23 | 1.35% | 82,814 |
| Oct 21, 2025 | 8.19 | 8.19 | 7.95 | 8.12 | 8.12 | 1.12% | 54,252 |
| Oct 20, 2025 | 8.02 | 8.17 | 8.00 | 8.03 | 8.03 | 0.50% | 48,596 |
| Oct 17, 2025 | 7.90 | 8.03 | 7.86 | 7.99 | 7.99 | 1.40% | 54,096 |
| Oct 16, 2025 | 8.09 | 8.31 | 7.83 | 7.88 | 7.88 | -3.08% | 70,980 |
| Oct 15, 2025 | 8.08 | 8.22 | 8.04 | 8.13 | 8.13 | 1.37% | 82,874 |
| Oct 14, 2025 | 8.00 | 8.14 | 7.86 | 8.02 | 8.02 | 1.52% | 125,342 |
| Oct 10, 2025 | 8.05 | 8.16 | 7.90 | 7.90 | 7.90 | -2.35% | 72,213 |
| Oct 9, 2025 | 8.32 | 8.34 | 8.04 | 8.09 | 8.09 | -3.00% | 97,123 |
| Oct 8, 2025 | 8.25 | 8.46 | 8.17 | 8.34 | 8.34 | 1.21% | 68,618 |
| Oct 7, 2025 | 8.25 | 8.35 | 8.12 | 8.24 | 8.24 | -0.12% | 54,633 |
| Oct 6, 2025 | 8.38 | 8.48 | 8.24 | 8.25 | 8.25 | -2.71% | 44,016 |
| Oct 3, 2025 | 8.22 | 8.58 | 8.22 | 8.48 | 8.48 | 3.41% | 47,393 |
| Oct 2, 2025 | 8.15 | 8.21 | 8.10 | 8.20 | 8.20 | -0.24% | 36,268 |
| Oct 1, 2025 | 8.15 | 8.30 | 8.02 | 8.22 | 8.22 | 0.98% | 30,294 |
| Sep 30, 2025 | 8.12 | 8.19 | 8.07 | 8.14 | 8.14 | - | 31,219 |
| Sep 29, 2025 | 8.20 | 8.20 | 8.02 | 8.14 | 8.14 | -0.25% | 36,372 |
| Sep 26, 2025 | 8.06 | 8.27 | 8.06 | 8.16 | 8.16 | - | 30,325 |