Education
About Us
Working with TipRanks
Follow Us
SunOpta Inc (STKL)
NASDAQ:STKL
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
6.46
6.46
6.45
6.45
6.45
+0.16%
1,084,124
0.42
Mar 13, 2026
6.46
6.46
6.43
6.44
6.44
0.00%
3,032,790
1.18
Mar 12, 2026
6.45
6.46
6.44
6.44
6.44
-0.31%
1,268,345
0.50
Mar 11, 2026
6.46
6.48
6.44
6.46
6.46
+0.31%
1,679,327
0.66
Mar 10, 2026
6.45
6.49
6.44
6.44
6.44
-0.31%
1,524,250
0.60
Mar 09, 2026
6.45
6.48
6.44
6.46
6.46
0.00%
3,578,793
1.43
Mar 06, 2026
6.45
6.48
6.44
6.46
6.46
+0.31%
4,269,957
1.75
Mar 05, 2026
6.45
6.47
6.44
6.44
6.44
-0.16%
2,323,542
0.96
Mar 04, 2026
6.46
6.51
6.45
6.45
6.45
-0.15%
3,510,703
1.48
Mar 03, 2026
6.47
6.49
6.45
6.46
6.46
-0.46%
2,052,698
0.87
Mar 02, 2026
6.48
6.54
6.47
6.49
6.49
+0.15%
3,090,262
1.33
Feb 27, 2026
6.42
6.48
6.40
6.48
6.48
+1.25%
7,699,340
3.49
Feb 26, 2026
6.44
6.46
6.40
6.40
6.40
-0.16%
1,872,996
0.85
Feb 25, 2026
6.44
6.46
6.41
6.41
6.41
-0.47%
1,888,293
0.87
Feb 24, 2026
6.42
6.45
6.40
6.44
6.44
+0.63%
6,691,056
3.23
Feb 23, 2026
6.42
6.42
6.40
6.40
6.40
-0.47%
1,102,951
0.53
Feb 20, 2026
6.41
6.44
6.39
6.43
6.43
+0.47%
2,907,431
1.42
Feb 19, 2026
6.40
6.43
6.40
6.40
6.40
-0.16%
1,070,136
0.52
Feb 18, 2026
6.42
6.43
6.39
6.41
6.41
0.00%
2,800,359
1.39
Feb 17, 2026
6.44
6.45
6.40
6.41
6.41
-0.47%
2,521,012
1.26
Feb 16, 2026
6.42
6.45
6.41
6.44
6.44
0.00%
0
0.00
Feb 13, 2026
6.42
6.45
6.41
6.44
6.44
+0.16%
2,216,475
1.11
Feb 12, 2026
6.42
6.44
6.41
6.43
6.43
0.00%
2,746,154
1.39
Feb 11, 2026
6.42
6.43
6.40
6.43
6.43
+0.63%
2,178,987
1.11
Feb 10, 2026
6.40
6.41
6.39
6.41
6.41
+0.31%
3,760,561
1.94
Feb 09, 2026
6.40
6.44
6.39
6.39
6.39
-0.16%
6,981,391
3.77
Feb 06, 2026
6.39
6.40
6.37
6.40
6.40
+32.51%
59,940,754
63.22
Feb 05, 2026
4.93
4.95
4.78
4.83
4.83
-1.83%
815,822
0.85
Feb 04, 2026
4.83
4.93
4.83
4.92
4.92
+2.50%
682,311
0.69
Feb 03, 2026
4.65
4.81
4.64
4.80
4.80
+2.78%
729,440
0.60
Feb 02, 2026
4.56
4.78
4.54
4.67
4.67
+1.97%
746,201
0.61
Jan 30, 2026
4.53
4.64
4.51
4.58
4.58
0.00%
458,835
0.37
Jan 29, 2026
4.59
4.62
4.51
4.58
4.58
-0.22%
416,909
0.34
Jan 28, 2026
4.78
4.80
4.54
4.59
4.59
-3.77%
580,714
0.47
Jan 27, 2026
4.68
4.79
4.68
4.77
4.77
+0.85%
429,011
0.35
Jan 26, 2026
4.85
4.86
4.71
4.73
4.73
-2.27%
403,240
0.32
Jan 23, 2026
4.85
4.91
4.80
4.84
4.84
-1.43%
601,620
0.48
Jan 22, 2026
4.73
5.01
4.73
4.91
4.91
+2.94%
1,072,213
0.86
Jan 21, 2026
4.70
4.81
4.66
4.77
4.77
+0.42%
1,014,768
0.82
Jan 20, 2026
4.53
4.80
4.51
4.75
4.75
+2.26%
1,321,913
1.08
Jan 19, 2026
4.65
4.66
4.43
4.65
4.65
0.00%
0
0.00
Jan 16, 2026
4.65
4.66
4.43
4.65
4.65
-0.32%
1,201,659
0.97
Jan 15, 2026
4.45
4.69
4.37
4.66
4.66
+4.95%
985,053
0.80
Jan 14, 2026
4.47
4.53
4.31
4.44
4.44
-1.11%
1,385,055
1.14
Jan 13, 2026
4.26
4.68
4.24
4.49
4.49
+6.40%
1,455,300
1.19
Jan 12, 2026
4.36
4.50
4.16
4.22
4.22
+13.44%
4,348,708
3.75
Jan 09, 2026
3.73
3.78
3.60
3.72
3.72
-0.27%
570,346
0.49
Jan 08, 2026
3.69
3.81
3.68
3.73
3.73
+0.81%
910,801
0.79
Jan 07, 2026
3.70
3.76
3.62
3.70
3.70
+0.54%
621,737
0.54
Jan 06, 2026
3.63
3.70
3.58
3.68
3.68
+1.94%
899,615
0.78
Rows: