SunOpta Inc. (STKL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.53 | 5.67 | 5.47 | 5.61 | 5.61 | 1,278,201 |
| 02 May 2024 | 6.05 | 6.05 | 5.39 | 5.48 | 5.48 | 1,880,800 |
| 01 May 2024 | 6.51 | 6.52 | 6.01 | 6.04 | 6.04 | 1,364,600 |
| 30 Apr 2024 | 6.58 | 6.63 | 6.48 | 6.55 | 6.55 | 484,400 |
| 29 Apr 2024 | 6.73 | 6.81 | 6.58 | 6.65 | 6.65 | 560,200 |
| 26 Apr 2024 | 6.55 | 6.79 | 6.51 | 6.69 | 6.69 | 719,400 |
| 25 Apr 2024 | 6.64 | 6.66 | 6.51 | 6.55 | 6.55 | 614,100 |
| 24 Apr 2024 | 6.54 | 6.77 | 6.48 | 6.68 | 6.68 | 927,600 |
| 23 Apr 2024 | 6.34 | 6.56 | 6.30 | 6.55 | 6.55 | 758,900 |
| 22 Apr 2024 | 6.02 | 6.39 | 5.97 | 6.36 | 6.36 | 923,800 |
| 19 Apr 2024 | 5.86 | 6.00 | 5.85 | 5.96 | 5.96 | 522,700 |
| 18 Apr 2024 | 5.88 | 6.22 | 5.83 | 5.90 | 5.90 | 749,600 |
| 17 Apr 2024 | 6.09 | 6.16 | 5.86 | 5.88 | 5.88 | 494,100 |
| 16 Apr 2024 | 5.91 | 6.07 | 5.83 | 6.04 | 6.04 | 1,308,500 |
| 15 Apr 2024 | 6.01 | 6.07 | 5.79 | 5.95 | 5.95 | 1,834,000 |
| 12 Apr 2024 | 6.30 | 6.30 | 5.98 | 6.04 | 6.04 | 1,059,700 |
| 11 Apr 2024 | 6.30 | 6.42 | 6.15 | 6.30 | 6.30 | 588,700 |
| 10 Apr 2024 | 6.50 | 6.50 | 6.20 | 6.26 | 6.26 | 724,300 |
| 09 Apr 2024 | 6.60 | 6.72 | 6.53 | 6.63 | 6.63 | 838,000 |
| 08 Apr 2024 | 6.51 | 6.71 | 6.51 | 6.62 | 6.62 | 887,000 |
| 05 Apr 2024 | 6.42 | 6.57 | 6.34 | 6.51 | 6.51 | 669,900 |
| 04 Apr 2024 | 6.67 | 6.83 | 6.41 | 6.42 | 6.42 | 488,200 |
| 03 Apr 2024 | 6.61 | 6.67 | 6.53 | 6.64 | 6.64 | 765,900 |
| 02 Apr 2024 | 6.79 | 6.84 | 6.65 | 6.66 | 6.66 | 455,100 |
| 01 Apr 2024 | 6.86 | 6.86 | 6.71 | 6.79 | 6.79 | 524,700 |
| 28 Mar 2024 | 6.83 | 6.91 | 6.80 | 6.87 | 6.87 | 822,300 |
| 27 Mar 2024 | 6.79 | 6.91 | 6.77 | 6.80 | 6.80 | 664,000 |
| 26 Mar 2024 | 6.71 | 6.81 | 6.64 | 6.76 | 6.76 | 667,100 |
| 25 Mar 2024 | 6.60 | 6.70 | 6.58 | 6.65 | 6.65 | 916,800 |
| 22 Mar 2024 | 6.64 | 6.71 | 6.49 | 6.54 | 6.54 | 805,700 |
| 21 Mar 2024 | 6.66 | 6.77 | 6.50 | 6.64 | 6.64 | 1,012,700 |
| 20 Mar 2024 | 6.82 | 6.82 | 6.61 | 6.67 | 6.67 | 937,500 |
| 19 Mar 2024 | 6.88 | 6.93 | 6.70 | 6.82 | 6.82 | 537,600 |
| 18 Mar 2024 | 6.99 | 6.99 | 6.82 | 6.89 | 6.89 | 465,000 |
| 15 Mar 2024 | 6.90 | 7.03 | 6.87 | 6.93 | 6.93 | 687,500 |
| 14 Mar 2024 | 7.07 | 7.07 | 6.82 | 6.92 | 6.92 | 1,000,300 |
| 13 Mar 2024 | 6.80 | 7.05 | 6.79 | 7.05 | 7.05 | 1,067,500 |
| 12 Mar 2024 | 6.77 | 6.86 | 6.69 | 6.79 | 6.79 | 557,900 |
| 11 Mar 2024 | 6.83 | 6.90 | 6.71 | 6.75 | 6.75 | 973,400 |
| 08 Mar 2024 | 6.93 | 6.94 | 6.73 | 6.76 | 6.76 | 915,600 |
| 07 Mar 2024 | 6.94 | 7.15 | 6.81 | 6.90 | 6.90 | 1,525,500 |
| 06 Mar 2024 | 6.98 | 7.05 | 6.53 | 6.82 | 6.82 | 1,458,600 |
| 05 Mar 2024 | 6.73 | 6.76 | 6.54 | 6.65 | 6.65 | 1,137,500 |
| 04 Mar 2024 | 6.77 | 6.94 | 6.68 | 6.70 | 6.70 | 1,483,700 |
| 01 Mar 2024 | 7.03 | 7.38 | 6.76 | 6.78 | 6.78 | 1,436,100 |
| 29 Feb 2024 | 6.44 | 7.18 | 6.29 | 7.03 | 7.03 | 3,308,500 |
| 28 Feb 2024 | 5.98 | 6.09 | 5.94 | 6.01 | 6.01 | 560,100 |
| 27 Feb 2024 | 6.02 | 6.17 | 6.02 | 6.02 | 6.02 | 487,000 |
| 26 Feb 2024 | 5.69 | 6.02 | 5.62 | 6.00 | 6.00 | 690,300 |
| 23 Feb 2024 | 5.74 | 5.78 | 5.58 | 5.73 | 5.73 | 588,700 |
| 22 Feb 2024 | 5.79 | 5.83 | 5.57 | 5.69 | 5.69 | 538,600 |
| 21 Feb 2024 | 5.90 | 5.90 | 5.76 | 5.81 | 5.81 | 472,800 |
| 20 Feb 2024 | 5.93 | 5.99 | 5.85 | 5.89 | 5.89 | 564,100 |
| 16 Feb 2024 | 6.05 | 6.09 | 5.92 | 5.97 | 5.97 | 540,100 |
| 15 Feb 2024 | 6.06 | 6.21 | 6.00 | 6.10 | 6.10 | 724,400 |
| 14 Feb 2024 | 6.27 | 6.27 | 5.87 | 6.01 | 6.01 | 663,900 |
| 13 Feb 2024 | 6.22 | 6.28 | 6.15 | 6.19 | 6.19 | 843,200 |
| 12 Feb 2024 | 6.18 | 6.37 | 6.16 | 6.31 | 6.31 | 710,800 |
| 09 Feb 2024 | 6.22 | 6.24 | 6.15 | 6.17 | 6.17 | 584,700 |
| 08 Feb 2024 | 6.11 | 6.23 | 6.03 | 6.21 | 6.21 | 397,500 |
| 07 Feb 2024 | 6.22 | 6.22 | 6.01 | 6.09 | 6.09 | 478,300 |
| 06 Feb 2024 | 6.11 | 6.31 | 6.06 | 6.21 | 6.21 | 663,300 |
| 05 Feb 2024 | 6.06 | 6.15 | 5.97 | 6.12 | 6.12 | 642,300 |
| 02 Feb 2024 | 6.06 | 6.20 | 6.01 | 6.14 | 6.14 | 423,900 |
| 01 Feb 2024 | 5.99 | 6.16 | 5.87 | 6.15 | 6.15 | 992,600 |
| 31 Jan 2024 | 6.06 | 6.22 | 5.93 | 5.95 | 5.95 | 909,900 |
| 30 Jan 2024 | 6.02 | 6.10 | 5.96 | 6.07 | 6.07 | 645,100 |
| 29 Jan 2024 | 6.06 | 6.12 | 5.95 | 6.03 | 6.03 | 630,600 |
| 26 Jan 2024 | 6.04 | 6.07 | 5.96 | 6.03 | 6.03 | 474,800 |
| 25 Jan 2024 | 5.97 | 6.09 | 5.88 | 5.97 | 5.97 | 853,800 |
| 24 Jan 2024 | 6.00 | 6.01 | 5.86 | 5.88 | 5.88 | 766,200 |
| 23 Jan 2024 | 5.85 | 6.05 | 5.83 | 5.96 | 5.96 | 965,400 |
| 22 Jan 2024 | 5.72 | 5.87 | 5.60 | 5.86 | 5.86 | 712,700 |
| 19 Jan 2024 | 5.72 | 5.78 | 5.55 | 5.71 | 5.71 | 1,136,400 |
| 18 Jan 2024 | 5.65 | 5.77 | 5.54 | 5.74 | 5.74 | 693,200 |
| 17 Jan 2024 | 5.50 | 5.61 | 5.45 | 5.59 | 5.59 | 739,700 |
| 16 Jan 2024 | 5.59 | 5.71 | 5.47 | 5.61 | 5.61 | 842,900 |
| 12 Jan 2024 | 5.60 | 5.78 | 5.57 | 5.65 | 5.65 | 928,300 |
| 11 Jan 2024 | 5.39 | 5.56 | 5.31 | 5.53 | 5.53 | 891,300 |
| 10 Jan 2024 | 5.38 | 5.42 | 5.30 | 5.41 | 5.41 | 904,900 |
| 09 Jan 2024 | 5.33 | 5.53 | 5.30 | 5.40 | 5.40 | 940,600 |
| 08 Jan 2024 | 5.36 | 5.48 | 5.36 | 5.41 | 5.41 | 622,600 |
| 05 Jan 2024 | 5.25 | 5.42 | 5.02 | 5.39 | 5.39 | 633,000 |
| 04 Jan 2024 | 5.31 | 5.41 | 5.23 | 5.31 | 5.31 | 694,000 |
| 03 Jan 2024 | 5.53 | 5.55 | 5.25 | 5.26 | 5.26 | 771,800 |
| 02 Jan 2024 | 5.41 | 5.67 | 5.35 | 5.54 | 5.54 | 593,300 |
| 29 Dec 2023 | 5.47 | 5.52 | 5.43 | 5.47 | 5.47 | 642,800 |
| 28 Dec 2023 | 5.46 | 5.56 | 5.40 | 5.48 | 5.48 | 674,500 |
| 27 Dec 2023 | 5.35 | 5.49 | 5.30 | 5.48 | 5.48 | 755,600 |
| 26 Dec 2023 | 5.36 | 5.46 | 5.28 | 5.41 | 5.41 | 349,600 |
| 22 Dec 2023 | 5.34 | 5.46 | 5.29 | 5.35 | 5.35 | 660,300 |
| 21 Dec 2023 | 5.11 | 5.34 | 5.11 | 5.33 | 5.33 | 832,500 |
| 20 Dec 2023 | 5.01 | 5.30 | 5.01 | 5.07 | 5.07 | 1,046,800 |
| 19 Dec 2023 | 4.91 | 5.17 | 4.78 | 5.15 | 5.15 | 856,000 |
| 18 Dec 2023 | 4.80 | 4.94 | 4.62 | 4.91 | 4.91 | 983,600 |
| 15 Dec 2023 | 4.91 | 5.11 | 4.81 | 4.84 | 4.84 | 1,451,300 |
| 14 Dec 2023 | 5.28 | 5.41 | 5.01 | 5.01 | 5.01 | 1,588,800 |
| 13 Dec 2023 | 4.81 | 5.19 | 4.70 | 5.17 | 5.17 | 1,599,800 |
| 12 Dec 2023 | 4.90 | 4.90 | 4.64 | 4.79 | 4.79 | 1,045,500 |
| 11 Dec 2023 | 4.85 | 4.86 | 4.68 | 4.75 | 4.75 | 611,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.