Education
About Us
Working with TipRanks
Follow Us
SunOpta Inc (STKL)
:STKL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
3.88
3.94
3.79
3.80
3.80
-1.30%
866,622
0.80
Dec 11, 2025
3.96
3.98
3.84
3.85
3.85
-1.79%
1,039,342
0.96
Dec 10, 2025
3.79
3.96
3.77
3.92
3.92
+3.98%
1,217,252
1.14
Dec 09, 2025
3.69
3.79
3.68
3.77
3.77
+2.17%
1,039,257
0.98
Dec 08, 2025
3.63
3.72
3.51
3.69
3.69
+2.22%
833,978
0.80
Dec 05, 2025
3.79
3.80
3.61
3.61
3.61
-4.75%
759,065
0.73
Dec 04, 2025
3.78
3.80
3.71
3.79
3.79
+0.26%
644,491
0.62
Dec 03, 2025
3.66
3.79
3.66
3.78
3.78
+3.28%
558,608
0.53
Dec 02, 2025
3.71
3.74
3.60
3.66
3.66
-0.81%
698,279
0.67
Dec 01, 2025
3.73
3.80
3.67
3.69
3.69
-1.86%
1,200,845
1.16
Nov 28, 2025
3.63
3.78
3.62
3.76
3.76
+5.03%
771,959
0.75
Nov 26, 2025
3.37
3.59
3.35
3.58
3.58
+6.23%
1,489,147
1.47
Nov 25, 2025
3.36
3.42
3.34
3.37
3.37
+0.60%
1,310,235
1.31
Nov 24, 2025
3.44
3.46
3.32
3.35
3.35
-3.18%
951,126
0.96
Nov 21, 2025
3.42
3.55
3.40
3.46
3.46
+1.17%
988,488
1.01
Nov 20, 2025
3.59
3.62
3.41
3.42
3.42
-3.66%
1,313,248
1.36
Nov 19, 2025
3.63
3.64
3.51
3.55
3.55
-2.74%
1,077,091
1.12
Nov 18, 2025
3.68
3.75
3.60
3.65
3.65
-1.08%
829,015
0.87
Nov 17, 2025
4.10
4.11
3.68
3.69
3.69
-10.44%
1,566,635
1.65
Nov 14, 2025
4.22
4.24
4.07
4.12
4.12
-2.37%
1,309,946
1.40
Nov 13, 2025
4.23
4.37
4.14
4.22
4.22
+0.24%
1,878,072
2.05
Nov 12, 2025
4.19
4.35
4.12
4.21
4.21
+0.72%
1,838,084
2.04
Nov 11, 2025
3.99
4.24
3.93
4.18
4.18
+6.09%
2,977,340
3.43
Nov 10, 2025
4.02
4.20
3.93
3.94
3.94
-0.76%
1,861,674
2.18
Nov 07, 2025
3.88
4.00
3.69
3.97
3.97
+2.85%
2,529,825
3.05
Nov 06, 2025
4.55
4.63
3.77
3.86
3.86
-26.62%
14,719,160
23.99
Nov 05, 2025
5.31
5.32
5.15
5.26
5.26
-0.57%
1,243,496
1.98
Nov 04, 2025
5.19
5.30
5.17
5.29
5.29
+1.34%
968,579
1.52
Nov 03, 2025
5.22
5.29
5.14
5.22
5.22
0.00%
580,794
0.89
Oct 31, 2025
5.27
5.32
5.15
5.22
5.22
-1.51%
878,846
1.35
Oct 30, 2025
5.41
5.42
5.29
5.30
5.30
-2.39%
584,254
0.88
Oct 29, 2025
5.46
5.50
5.35
5.43
5.43
-1.27%
923,607
1.39
Oct 28, 2025
5.58
5.63
5.48
5.50
5.50
-1.79%
1,049,803
1.56
Oct 27, 2025
5.72
5.76
5.60
5.60
5.60
-2.27%
516,634
0.76
Oct 24, 2025
5.85
5.85
5.70
5.73
5.73
-1.21%
375,014
0.55
Oct 23, 2025
5.91
5.93
5.74
5.80
5.80
-1.36%
733,766
1.08
Oct 22, 2025
5.79
5.89
5.71
5.88
5.88
+1.73%
920,433
1.36
Oct 21, 2025
5.74
5.83
5.66
5.78
5.78
+0.87%
891,680
1.31
Oct 20, 2025
5.75
5.82
5.70
5.73
5.73
+0.88%
501,658
0.73
Oct 17, 2025
5.58
5.72
5.58
5.68
5.68
+1.61%
595,124
0.87
Oct 16, 2025
5.80
5.91
5.57
5.59
5.59
-3.62%
1,676,297
2.50
Oct 15, 2025
5.75
5.86
5.73
5.80
5.80
+1.58%
488,353
0.73
Oct 14, 2025
5.65
5.81
5.60
5.71
5.71
+0.35%
798,757
1.20
Oct 13, 2025
5.69
5.75
5.55
5.69
5.69
+0.71%
532,305
0.80
Oct 10, 2025
5.76
5.87
5.63
5.65
5.65
-1.91%
465,949
0.69
Oct 09, 2025
5.95
5.97
5.73
5.76
5.76
-3.52%
522,242
0.78
Oct 08, 2025
5.88
6.06
5.86
5.97
5.97
+1.53%
406,242
0.60
Oct 07, 2025
5.90
6.00
5.81
5.88
5.88
-0.51%
483,232
0.71
Oct 06, 2025
6.05
6.08
5.90
5.91
5.91
-2.15%
380,002
0.53
Oct 03, 2025
5.86
6.15
5.86
6.04
6.04
+3.07%
381,060
0.52
Rows: