5 DAY PERFORMANCE
+63.69%
1 MONTH PERFORMANCE
+56.48%
3 MONTH PERFORMANCE
-8.35%
6 MONTH PERFORMANCE
+5.96%
YEAR-TO-DATE PERFORMANCE
-21.56%
1 YEAR PERFORMANCE
-22.46%
SunOpta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.79 | $3.61 (-4.75%) | $3.80 | $3.61 | 759.07 K | $426.59 M |
| 12/04/2025 | $3.78 | $3.79 (0.26%) | $3.80 | $3.71 | 644.50 K | $447.86 M |
| 12/03/2025 | $3.66 | $3.78 (3.28%) | $3.79 | $3.66 | 558.61 K | $446.68 M |
| 12/02/2025 | $3.71 | $3.66 (-1.35%) | $3.74 | $3.60 | 698.30 K | $432.49 M |
| 12/01/2025 | $3.73 | $3.69 (-1.07%) | $3.80 | $3.67 | 1.20 M | $436.04 M |
| 11/28/2025 | $3.63 | $3.76 (3.58%) | $3.78 | $3.62 | 772.00 K | $444.31 M |
| 11/26/2025 | $3.37 | $3.58 (6.23%) | $3.59 | $3.35 | 1.49 M | $423.04 M |
| 11/25/2025 | $3.36 | $3.37 (0.3%) | $3.42 | $3.34 | 1.31 M | $398.23 M |
| 11/24/2025 | $3.44 | $3.35 (-2.62%) | $3.46 | $3.32 | 951.13 K | $395.86 M |
| 11/21/2025 | $3.42 | $3.46 (1.17%) | $3.55 | $3.40 | 988.50 K | $408.86 M |
| 11/20/2025 | $3.59 | $3.42 (-4.74%) | $3.62 | $3.41 | 1.31 M | $404.13 M |
| 11/19/2025 | $3.63 | $3.55 (-2.2%) | $3.64 | $3.51 | 1.08 M | $419.50 M |
| 11/18/2025 | $3.68 | $3.65 (-0.82%) | $3.75 | $3.60 | 829.02 K | $431.31 M |
| 11/17/2025 | $4.10 | $3.69 (-10%) | $4.11 | $3.68 | 1.57 M | $436.04 M |
| 11/14/2025 | $4.22 | $4.12 (-2.37%) | $4.24 | $4.07 | 1.31 M | $486.85 M |
| 11/13/2025 | $4.23 | $4.22 (-0.24%) | $4.37 | $4.14 | 1.88 M | $498.67 M |
| 11/12/2025 | $4.19 | $4.21 (0.48%) | $4.35 | $4.12 | 1.84 M | $497.49 M |
| 11/11/2025 | $3.99 | $4.18 (4.76%) | $4.24 | $3.93 | 2.98 M | $493.94 M |
| 11/10/2025 | $4.02 | $3.94 (-1.99%) | $4.20 | $3.93 | 1.86 M | $465.58 M |
| 11/07/2025 | $3.88 | $3.97 (2.32%) | $4.00 | $3.69 | 2.53 M | $469.13 M |
| 11/06/2025 | $4.55 | $3.86 (-15.16%) | $4.63 | $3.77 | 14.72 M | $456.13 M |
| 11/05/2025 | $5.31 | $5.26 (-0.94%) | $5.32 | $5.15 | 1.24 M | $621.56 M |
| 11/04/2025 | $5.19 | $5.29 (1.93%) | $5.30 | $5.17 | 968.60 K | $625.11 M |
| 11/03/2025 | $5.22 | $5.22 (0%) | $5.29 | $5.14 | 580.80 K | $616.84 M |
| 10/31/2025 | $5.27 | $5.22 (-0.95%) | $5.32 | $5.15 | 878.94 K | $616.84 M |
| 10/30/2025 | $5.41 | $5.30 (-2.03%) | $5.42 | $5.29 | 584.30 K | $626.29 M |
| 10/29/2025 | $5.46 | $5.43 (-0.55%) | $5.50 | $5.35 | 923.63 K | $641.65 M |
| 10/28/2025 | $5.58 | $5.50 (-1.43%) | $5.63 | $5.48 | 1.05 M | $649.92 M |
| 10/27/2025 | $5.72 | $5.60 (-2.1%) | $5.76 | $5.60 | 518.64 K | $661.74 M |
| 10/24/2025 | $5.85 | $5.73 (-2.05%) | $5.85 | $5.70 | 375.01 K | $677.10 M |
| 10/23/2025 | $5.91 | $5.80 (-1.86%) | $5.93 | $5.74 | 733.80 K | $685.37 M |
| 10/22/2025 | $5.79 | $5.88 (1.55%) | $5.89 | $5.71 | 920.43 K | $694.83 M |
| 10/21/2025 | $5.74 | $5.78 (0.7%) | $5.83 | $5.66 | 891.70 K | $683.01 M |
| 10/20/2025 | $5.75 | $5.73 (-0.35%) | $5.82 | $5.70 | 501.70 K | $677.10 M |
| 10/17/2025 | $5.58 | $5.68 (1.79%) | $5.72 | $5.58 | 595.12 K | $671.19 M |
| 10/16/2025 | $5.80 | $5.59 (-3.62%) | $5.91 | $5.57 | 1.68 M | $660.56 M |
| 10/15/2025 | $5.75 | $5.80 (0.87%) | $5.86 | $5.73 | 488.35 K | $685.37 M |
| 10/14/2025 | $5.65 | $5.71 (1.06%) | $5.81 | $5.60 | 798.76 K | $674.74 M |
| 10/13/2025 | $5.69 | $5.69 (0%) | $5.75 | $5.55 | 532.31 K | $672.38 M |
| 10/10/2025 | $5.76 | $5.65 (-1.91%) | $5.87 | $5.63 | 465.95 K | $667.65 M |
| 10/09/2025 | $5.95 | $5.76 (-3.19%) | $5.97 | $5.73 | 522.24 K | $680.65 M |
| 10/08/2025 | $5.88 | $5.97 (1.53%) | $6.06 | $5.86 | 406.24 K | $705.46 M |
| 10/07/2025 | $5.90 | $5.88 (-0.34%) | $6.00 | $5.81 | 483.23 K | $694.83 M |
| 10/06/2025 | $6.05 | $5.91 (-2.31%) | $6.08 | $5.90 | 380.00 K | $698.37 M |
| 10/03/2025 | $5.86 | $6.04 (3.07%) | $6.15 | $5.86 | 381.10 K | $713.73 M |
| 10/02/2025 | $5.87 | $5.86 (-0.17%) | $5.88 | $5.79 | 454.62 K | $692.46 M |
| 10/01/2025 | $5.81 | $5.88 (1.2%) | $5.98 | $5.74 | 447.78 K | $694.83 M |
| 09/30/2025 | $5.84 | $5.86 (0.34%) | $5.88 | $5.80 | 276.60 K | $692.46 M |
| 09/29/2025 | $5.90 | $5.84 (-1.02%) | $5.91 | $5.77 | 372.22 K | $690.10 M |
| 09/26/2025 | $5.85 | $5.88 (0.51%) | $5.94 | $5.80 | 415.19 K | $694.83 M |
| 09/25/2025 | $6.07 | $5.87 (-3.29%) | $6.07 | $5.84 | 589.23 K | $693.65 M |
| 09/24/2025 | $6.06 | $6.06 (0%) | $6.19 | $6.03 | 331.80 K | $716.10 M |
| 09/23/2025 | $6.19 | $6.08 (-1.78%) | $6.25 | $6.08 | 419.65 K | $718.46 M |
| 09/22/2025 | $6.23 | $6.10 (-2.09%) | $6.29 | $6.09 | 486.92 K | $720.82 M |
| 09/19/2025 | $6.41 | $6.23 (-2.81%) | $6.41 | $6.21 | 643.31 K | $736.19 M |
| 09/18/2025 | $6.37 | $6.42 (0.78%) | $6.50 | $6.33 | 317.05 K | $758.64 M |
| 09/17/2025 | $6.41 | $6.33 (-1.25%) | $6.51 | $6.30 | 421.02 K | $748.00 M |
| 09/16/2025 | $6.41 | $6.42 (0.16%) | $6.47 | $6.32 | 313.40 K | $758.64 M |
| 09/15/2025 | $6.26 | $6.41 (2.4%) | $6.48 | $6.21 | 588.40 K | $757.46 M |
| 09/12/2025 | $6.35 | $6.26 (-1.42%) | $6.35 | $6.21 | 594.74 K | $739.73 M |
| 09/11/2025 | $6.24 | $6.39 (2.4%) | $6.40 | $6.23 | 398.60 K | $755.09 M |
| 09/10/2025 | $6.38 | $6.22 (-2.51%) | $6.44 | $6.21 | 406.42 K | $735.00 M |
| 09/09/2025 | $6.43 | $6.42 (-0.16%) | $6.52 | $6.35 | 429.13 K | $758.64 M |
| 09/08/2025 | $6.60 | $6.47 (-1.97%) | $6.60 | $6.27 | 527.25 K | $764.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
