NasdaqGS - Delayed Quote USD

SunOpta Inc. (STKL)

5.96 +0.06 (+1.02%)
At close: April 19 at 4:00 PM EDT
5.96 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.86 6.00 5.85 5.96 5.96 522,700
Apr 18, 2024 5.88 6.22 5.83 5.90 5.90 749,600
Apr 17, 2024 6.09 6.16 5.86 5.88 5.88 494,100
Apr 16, 2024 5.91 6.07 5.83 6.04 6.04 1,308,500
Apr 15, 2024 6.01 6.07 5.79 5.95 5.95 1,834,000
Apr 12, 2024 6.30 6.30 5.98 6.04 6.04 1,059,700
Apr 11, 2024 6.30 6.42 6.15 6.30 6.30 588,700
Apr 10, 2024 6.50 6.50 6.20 6.26 6.26 724,300
Apr 9, 2024 6.60 6.72 6.53 6.63 6.63 838,000
Apr 8, 2024 6.51 6.71 6.51 6.62 6.62 887,000
Apr 5, 2024 6.42 6.57 6.34 6.51 6.51 669,900
Apr 4, 2024 6.67 6.83 6.41 6.42 6.42 488,200
Apr 3, 2024 6.61 6.67 6.53 6.64 6.64 765,900
Apr 2, 2024 6.79 6.84 6.65 6.66 6.66 455,100
Apr 1, 2024 6.86 6.86 6.71 6.79 6.79 524,700
Mar 28, 2024 6.83 6.91 6.80 6.87 6.87 822,300
Mar 27, 2024 6.79 6.91 6.77 6.80 6.80 664,000
Mar 26, 2024 6.71 6.81 6.64 6.76 6.76 667,100
Mar 25, 2024 6.60 6.70 6.58 6.65 6.65 916,800
Mar 22, 2024 6.64 6.71 6.49 6.54 6.54 805,700
Mar 21, 2024 6.66 6.77 6.50 6.64 6.64 1,012,700
Mar 20, 2024 6.82 6.82 6.61 6.67 6.67 937,500
Mar 19, 2024 6.88 6.93 6.70 6.82 6.82 537,600
Mar 18, 2024 6.99 6.99 6.82 6.89 6.89 465,000
Mar 15, 2024 6.90 7.03 6.87 6.93 6.93 687,500
Mar 14, 2024 7.07 7.07 6.82 6.92 6.92 1,000,300
Mar 13, 2024 6.80 7.05 6.79 7.05 7.05 1,067,500
Mar 12, 2024 6.77 6.86 6.69 6.79 6.79 557,900
Mar 11, 2024 6.83 6.90 6.71 6.75 6.75 973,400
Mar 8, 2024 6.93 6.94 6.73 6.76 6.76 915,600
Mar 7, 2024 6.94 7.15 6.81 6.90 6.90 1,525,500
Mar 6, 2024 6.98 7.05 6.53 6.82 6.82 1,458,600
Mar 5, 2024 6.73 6.76 6.54 6.65 6.65 1,137,500
Mar 4, 2024 6.77 6.94 6.68 6.70 6.70 1,483,700
Mar 1, 2024 7.03 7.38 6.76 6.78 6.78 1,436,100
Feb 29, 2024 6.44 7.18 6.29 7.03 7.03 3,308,500
Feb 28, 2024 5.98 6.09 5.94 6.01 6.01 560,100
Feb 27, 2024 6.02 6.17 6.02 6.02 6.02 487,000
Feb 26, 2024 5.69 6.02 5.62 6.00 6.00 690,300
Feb 23, 2024 5.74 5.78 5.58 5.73 5.73 588,700
Feb 22, 2024 5.79 5.83 5.57 5.69 5.69 538,600
Feb 21, 2024 5.90 5.90 5.76 5.81 5.81 472,800
Feb 20, 2024 5.93 5.99 5.85 5.89 5.89 564,100
Feb 16, 2024 6.05 6.09 5.92 5.97 5.97 540,100
Feb 15, 2024 6.06 6.21 6.00 6.10 6.10 724,400
Feb 14, 2024 6.27 6.27 5.87 6.01 6.01 663,900
Feb 13, 2024 6.22 6.28 6.15 6.19 6.19 843,200
Feb 12, 2024 6.18 6.37 6.16 6.31 6.31 710,800
Feb 9, 2024 6.22 6.24 6.15 6.17 6.17 584,700
Feb 8, 2024 6.11 6.23 6.03 6.21 6.21 397,500
Feb 7, 2024 6.22 6.22 6.01 6.09 6.09 478,300
Feb 6, 2024 6.11 6.31 6.06 6.21 6.21 663,300
Feb 5, 2024 6.06 6.15 5.97 6.12 6.12 642,300
Feb 2, 2024 6.06 6.20 6.01 6.14 6.14 423,900
Feb 1, 2024 5.99 6.16 5.87 6.15 6.15 992,600
Jan 31, 2024 6.06 6.22 5.93 5.95 5.95 909,900
Jan 30, 2024 6.02 6.10 5.96 6.07 6.07 645,100
Jan 29, 2024 6.06 6.12 5.95 6.03 6.03 630,600
Jan 26, 2024 6.04 6.07 5.96 6.03 6.03 474,800
Jan 25, 2024 5.97 6.09 5.88 5.97 5.97 853,800
Jan 24, 2024 6.00 6.01 5.86 5.88 5.88 766,200
Jan 23, 2024 5.85 6.05 5.83 5.96 5.96 965,400
Jan 22, 2024 5.72 5.87 5.60 5.86 5.86 712,700
Jan 19, 2024 5.72 5.78 5.55 5.71 5.71 1,136,400
Jan 18, 2024 5.65 5.77 5.54 5.74 5.74 693,200
Jan 17, 2024 5.50 5.61 5.45 5.59 5.59 739,700
Jan 16, 2024 5.59 5.71 5.47 5.61 5.61 842,900
Jan 12, 2024 5.60 5.78 5.57 5.65 5.65 928,300
Jan 11, 2024 5.39 5.56 5.31 5.53 5.53 891,300
Jan 10, 2024 5.38 5.42 5.30 5.41 5.41 904,900
Jan 9, 2024 5.33 5.53 5.30 5.40 5.40 940,600
Jan 8, 2024 5.36 5.48 5.36 5.41 5.41 622,600
Jan 5, 2024 5.25 5.42 5.02 5.39 5.39 633,000
Jan 4, 2024 5.31 5.41 5.23 5.31 5.31 694,000
Jan 3, 2024 5.53 5.55 5.25 5.26 5.26 771,800
Jan 2, 2024 5.41 5.67 5.35 5.54 5.54 593,300
Dec 29, 2023 5.47 5.52 5.43 5.47 5.47 642,800
Dec 28, 2023 5.46 5.56 5.40 5.48 5.48 674,500
Dec 27, 2023 5.35 5.49 5.30 5.48 5.48 755,600
Dec 26, 2023 5.36 5.46 5.28 5.41 5.41 349,600
Dec 22, 2023 5.34 5.46 5.29 5.35 5.35 660,300
Dec 21, 2023 5.11 5.34 5.11 5.33 5.33 832,500
Dec 20, 2023 5.01 5.30 5.01 5.07 5.07 1,046,800
Dec 19, 2023 4.91 5.17 4.78 5.15 5.15 856,000
Dec 18, 2023 4.80 4.94 4.62 4.91 4.91 983,600
Dec 15, 2023 4.91 5.11 4.81 4.84 4.84 1,451,300
Dec 14, 2023 5.28 5.41 5.01 5.01 5.01 1,588,800
Dec 13, 2023 4.81 5.19 4.70 5.17 5.17 1,599,800
Dec 12, 2023 4.90 4.90 4.64 4.79 4.79 1,045,500
Dec 11, 2023 4.85 4.86 4.68 4.75 4.75 611,700
Dec 8, 2023 4.93 5.00 4.76 4.86 4.86 862,400
Dec 7, 2023 4.91 5.02 4.76 4.79 4.79 1,005,400
Dec 6, 2023 5.02 5.08 4.84 4.89 4.89 1,132,900
Dec 5, 2023 5.18 5.27 5.11 5.12 5.12 755,700
Dec 4, 2023 5.10 5.31 5.08 5.16 5.16 702,500
Dec 1, 2023 4.94 5.15 4.90 5.12 5.12 707,400
Nov 30, 2023 4.86 4.97 4.76 4.94 4.94 1,214,400
Nov 29, 2023 4.86 4.93 4.83 4.85 4.85 712,300
Nov 28, 2023 4.74 4.87 4.69 4.80 4.80 661,900
Nov 27, 2023 4.89 4.91 4.78 4.82 4.82 628,300
Nov 24, 2023 4.83 5.03 4.83 4.90 4.90 349,700
Nov 22, 2023 4.94 5.04 4.82 4.93 4.93 548,800
Nov 21, 2023 4.86 4.99 4.77 4.92 4.92 987,700
Nov 20, 2023 4.75 5.07 4.74 4.93 4.93 1,304,300
Nov 17, 2023 4.67 4.79 4.56 4.72 4.72 1,512,800
Nov 16, 2023 4.54 4.61 4.37 4.61 4.61 992,600
Nov 15, 2023 4.61 4.66 4.51 4.54 4.54 1,131,000
Nov 14, 2023 4.75 4.77 4.53 4.59 4.59 1,945,100
Nov 13, 2023 4.38 4.67 4.36 4.59 4.59 1,341,400
Nov 10, 2023 4.35 4.43 4.15 4.41 4.41 1,971,000
Nov 9, 2023 3.85 4.72 3.85 4.32 4.32 3,069,500
Nov 8, 2023 3.88 3.97 3.81 3.94 3.94 1,138,400
Nov 7, 2023 3.89 3.96 3.80 3.88 3.88 773,100
Nov 6, 2023 3.96 4.05 3.86 3.88 3.88 1,584,800
Nov 3, 2023 4.01 4.05 3.87 3.94 3.94 977,900
Nov 2, 2023 3.82 3.98 3.82 3.88 3.88 682,600
Nov 1, 2023 3.85 3.93 3.77 3.78 3.78 813,600
Oct 31, 2023 3.94 4.03 3.82 3.84 3.84 827,300
Oct 30, 2023 4.18 4.20 3.92 3.94 3.94 962,500
Oct 27, 2023 4.16 4.28 4.03 4.13 4.13 1,917,300
Oct 26, 2023 3.94 4.16 3.91 4.14 4.14 1,768,400
Oct 25, 2023 3.86 4.01 3.81 3.96 3.96 913,400
Oct 24, 2023 3.79 3.94 3.77 3.91 3.91 827,800
Oct 23, 2023 3.80 3.92 3.72 3.77 3.77 932,300
Oct 20, 2023 3.95 3.99 3.74 3.80 3.80 1,321,700
Oct 19, 2023 4.19 4.19 3.94 3.96 3.96 1,381,300
Oct 18, 2023 4.21 4.37 4.00 4.22 4.22 1,907,000
Oct 17, 2023 3.92 4.22 3.84 4.21 4.21 1,853,100
Oct 16, 2023 3.59 4.02 3.57 3.92 3.92 3,242,800
Oct 13, 2023 3.43 3.76 3.27 3.55 3.55 7,583,300
Oct 12, 2023 2.97 2.97 2.79 2.86 2.86 1,019,900
Oct 11, 2023 3.18 3.21 2.95 2.99 2.99 835,600
Oct 10, 2023 3.00 3.17 2.99 3.16 3.16 1,232,600
Oct 9, 2023 3.00 3.07 2.92 3.00 3.00 1,004,800
Oct 6, 2023 3.22 3.23 3.03 3.04 3.04 1,443,400
Oct 5, 2023 3.27 3.34 3.19 3.24 3.24 1,751,100
Oct 4, 2023 3.21 3.35 3.06 3.28 3.28 1,965,100
Oct 3, 2023 3.37 3.41 3.14 3.20 3.20 1,658,400
Oct 2, 2023 3.55 3.55 3.30 3.42 3.42 1,177,400
Sep 29, 2023 3.37 3.43 3.36 3.37 3.37 938,500
Sep 28, 2023 3.46 3.46 3.33 3.35 3.35 1,185,600
Sep 27, 2023 3.48 3.54 3.39 3.45 3.45 1,001,700
Sep 26, 2023 3.47 3.59 3.45 3.45 3.45 1,654,500
Sep 25, 2023 3.57 3.60 3.50 3.53 3.53 1,019,300
Sep 22, 2023 3.69 3.71 3.55 3.57 3.57 527,800
Sep 21, 2023 3.58 3.68 3.53 3.67 3.67 500,200
Sep 20, 2023 3.66 3.70 3.60 3.62 3.62 497,400
Sep 19, 2023 3.71 3.82 3.63 3.64 3.64 519,000
Sep 18, 2023 3.89 3.89 3.69 3.72 3.72 590,200
Sep 15, 2023 3.94 4.02 3.90 3.90 3.90 1,133,500
Sep 14, 2023 3.72 3.99 3.72 3.93 3.93 1,496,700
Sep 13, 2023 3.69 3.74 3.62 3.72 3.72 800,400
Sep 12, 2023 3.80 3.82 3.66 3.69 3.69 1,049,300
Sep 11, 2023 3.88 3.90 3.75 3.81 3.81 704,100
Sep 8, 2023 3.83 3.85 3.73 3.82 3.82 1,350,400
Sep 7, 2023 3.86 3.88 3.76 3.83 3.83 1,264,200
Sep 6, 2023 4.04 4.06 3.87 3.90 3.90 1,053,100
Sep 5, 2023 4.23 4.23 4.04 4.05 4.05 782,600
Sep 1, 2023 4.40 4.46 4.22 4.25 4.25 422,400
Aug 31, 2023 4.46 4.53 4.39 4.39 4.39 823,100
Aug 30, 2023 4.32 4.59 4.29 4.46 4.46 692,500
Aug 29, 2023 4.24 4.34 4.20 4.32 4.32 857,000
Aug 28, 2023 4.24 4.36 4.22 4.25 4.25 739,600
Aug 25, 2023 4.33 4.37 4.13 4.20 4.20 1,151,600
Aug 24, 2023 4.38 4.42 4.27 4.32 4.32 562,400
Aug 23, 2023 4.41 4.45 4.31 4.43 4.43 541,200
Aug 22, 2023 4.40 4.43 4.30 4.40 4.40 655,900
Aug 21, 2023 4.52 4.52 4.36 4.40 4.40 651,700
Aug 18, 2023 4.43 4.60 4.39 4.52 4.52 1,344,300
Aug 17, 2023 4.35 4.48 4.25 4.45 4.45 901,200
Aug 16, 2023 4.55 4.65 4.32 4.34 4.34 723,200
Aug 15, 2023 4.68 4.69 4.47 4.55 4.55 1,319,400
Aug 14, 2023 4.87 4.98 4.68 4.71 4.71 1,352,400
Aug 11, 2023 4.52 4.96 4.34 4.88 4.88 4,510,900
Aug 10, 2023 4.50 4.86 3.99 4.51 4.51 8,944,100
Aug 9, 2023 6.05 6.06 5.83 5.88 5.88 856,300
Aug 8, 2023 6.13 6.13 5.85 6.04 6.04 909,000
Aug 7, 2023 6.26 6.27 6.10 6.18 6.18 359,400
Aug 4, 2023 6.14 6.35 6.14 6.26 6.26 1,037,300
Aug 3, 2023 6.22 6.33 6.16 6.17 6.17 488,300
Aug 2, 2023 6.33 6.35 6.18 6.19 6.19 477,500
Aug 1, 2023 6.60 6.62 6.41 6.41 6.41 719,800
Jul 31, 2023 6.27 6.64 6.23 6.63 6.63 1,244,700
Jul 28, 2023 6.30 6.36 6.20 6.23 6.23 736,200
Jul 27, 2023 6.53 6.53 6.14 6.18 6.18 1,883,200
Jul 26, 2023 6.45 6.61 6.43 6.53 6.53 605,200
Jul 25, 2023 6.52 6.56 6.39 6.46 6.46 866,600
Jul 24, 2023 6.41 6.59 6.28 6.52 6.52 891,200
Jul 21, 2023 6.30 6.47 6.23 6.40 6.40 865,800
Jul 20, 2023 6.24 6.33 6.20 6.26 6.26 731,200
Jul 19, 2023 5.94 6.35 5.94 6.23 6.23 1,762,700
Jul 18, 2023 5.94 6.22 5.81 5.90 5.90 1,129,000
Jul 17, 2023 6.04 6.11 5.91 5.92 5.92 969,500
Jul 14, 2023 6.47 6.48 5.97 6.06 6.06 1,727,800
Jul 13, 2023 6.47 6.54 6.35 6.50 6.50 1,273,700
Jul 12, 2023 6.43 6.52 6.37 6.46 6.46 975,400
Jul 11, 2023 6.34 6.36 6.22 6.34 6.34 887,300
Jul 10, 2023 6.38 6.54 6.32 6.35 6.35 743,700
Jul 7, 2023 6.36 6.56 6.35 6.36 6.36 1,360,100
Jul 6, 2023 6.52 6.52 6.22 6.42 6.42 920,900
Jul 5, 2023 6.68 6.84 6.51 6.56 6.56 867,400
Jul 3, 2023 6.69 6.78 6.57 6.72 6.72 631,300
Jun 30, 2023 6.49 6.72 6.49 6.69 6.69 1,115,900
Jun 29, 2023 6.52 6.62 6.45 6.46 6.46 722,600
Jun 28, 2023 6.57 6.57 6.42 6.50 6.50 615,800
Jun 27, 2023 6.44 6.59 6.28 6.58 6.58 889,600
Jun 26, 2023 6.97 7.07 6.48 6.49 6.49 1,820,700
Jun 23, 2023 6.97 7.23 6.81 6.98 6.98 2,433,600
Jun 22, 2023 7.11 7.11 6.81 6.85 6.85 3,247,500
Jun 21, 2023 7.15 7.15 6.88 7.06 7.06 986,300
Jun 20, 2023 6.94 7.33 6.85 7.16 7.16 1,774,700
Jun 16, 2023 7.05 7.05 6.90 6.99 6.99 1,058,200
Jun 15, 2023 6.90 7.01 6.84 6.97 6.97 589,200
Jun 14, 2023 6.95 7.00 6.84 6.91 6.91 720,800
Jun 13, 2023 6.81 6.92 6.78 6.91 6.91 1,025,600
Jun 12, 2023 6.93 7.01 6.80 6.83 6.83 881,900
Jun 9, 2023 6.88 6.92 6.75 6.88 6.88 795,900
Jun 8, 2023 7.17 7.21 6.85 6.90 6.90 746,100
Jun 7, 2023 7.14 7.26 7.06 7.19 7.19 736,000
Jun 6, 2023 6.97 7.20 6.91 7.13 7.13 888,700
Jun 5, 2023 6.87 7.11 6.83 7.00 7.00 948,500
Jun 2, 2023 6.72 6.92 6.72 6.90 6.90 1,539,600
Jun 1, 2023 6.74 6.75 6.33 6.58 6.58 1,497,400
May 31, 2023 6.86 6.87 6.52 6.73 6.73 2,223,500
May 30, 2023 7.06 7.10 6.75 6.87 6.87 925,900
May 26, 2023 7.17 7.25 7.01 7.07 7.07 861,300
May 25, 2023 7.10 7.22 6.97 7.19 7.19 955,000
May 24, 2023 7.55 7.55 7.15 7.17 7.17 600,500
May 23, 2023 7.37 7.59 7.33 7.57 7.57 760,400
May 22, 2023 7.69 7.71 7.40 7.41 7.41 982,400
May 19, 2023 7.71 7.73 7.56 7.65 7.65 649,300
May 18, 2023 7.57 7.67 7.46 7.61 7.61 717,400
May 17, 2023 7.59 7.61 7.41 7.60 7.60 613,800
May 16, 2023 7.62 7.94 7.55 7.56 7.56 733,900
May 15, 2023 7.66 7.76 7.51 7.65 7.65 665,200
May 12, 2023 7.73 8.07 7.39 7.65 7.65 1,454,700
May 11, 2023 8.13 8.15 6.96 7.71 7.71 2,529,000
May 10, 2023 8.12 8.22 8.00 8.11 8.11 783,500
May 9, 2023 8.00 8.12 7.90 8.03 8.03 509,500
May 8, 2023 8.05 8.14 7.91 8.03 8.03 516,700
May 5, 2023 8.07 8.13 7.97 8.04 8.04 604,300
May 4, 2023 8.09 8.09 7.82 7.96 7.96 666,600
May 3, 2023 8.11 8.27 8.02 8.07 8.07 657,600
May 2, 2023 8.21 8.23 7.96 8.14 8.14 678,100
May 1, 2023 8.45 8.51 8.16 8.25 8.25 558,900
Apr 28, 2023 8.35 8.56 8.32 8.50 8.50 711,500
Apr 27, 2023 8.10 8.48 8.00 8.42 8.42 5,803,000
Apr 26, 2023 7.95 8.18 7.92 8.07 8.07 510,500
Apr 25, 2023 8.00 8.07 7.93 7.98 7.98 839,800
Apr 24, 2023 8.11 8.17 8.00 8.07 8.07 350,600
Apr 21, 2023 8.04 8.20 8.01 8.14 8.14 419,500
Apr 20, 2023 8.21 8.35 8.06 8.09 8.09 544,400

Related Tickers

THS TreeHouse Foods, Inc.
36.74
+0.30%
 
NOMD Nomad Foods Limited
18.56
+1.14%
 
CENTA Central Garden & Pet Company
34.52
+1.89%
 
SENEB Seneca Foods Corporation
57.00
+0.69%
 
USNA USANA Health Sciences, Inc.
44.13
+1.52%
 
BRBR BellRing Brands, Inc.
53.98
-0.46%
 
DAR Darling Ingredients Inc.
42.61
+3.47%
 
POST Post Holdings, Inc.
104.00
+1.05%
 
JBSS John B. Sanfilippo & Son, Inc.
98.17
+1.57%
 
DTEAF DAVIDsTEA Inc.
0.2651
-17.16%