QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

SunOpta (SOY) Stock Chart & Stock Price History

→ Strange new buyer driving up gold (From Stansberry Research) (Ad)
Free SOY Stock Alerts
C$8.22
+0.08 (+0.98%)
(As of 04:22 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsHeadlinesInsider Trades

SunOpta Stock Price Performance

5 Day
Performance
-0.84%
1 Month
Performance
-10.94%
3 Month
Performance
+7.17%
6 Month
Performance
+50.83%
Year-To-Date
Performance
+13.69%
1 Year
Performance
-26.34%
Receive SOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SunOpta and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

SOY Stock Chart for Friday, April, 19, 2024

SOY Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024C$8.11C$8.14
+0.37%		C$8.29C$8.0541,553 shsC$944.48 million
04/17/2024C$8.35C$8.11
-2.87%		C$8.44C$8.0829,668 shsC$941.00 million
04/16/2024C$8.21C$8.35
+1.71%		C$8.38C$8.0742,963 shsC$968.85 million
04/15/2024C$8.29C$8.21
-0.97%		C$8.35C$7.9934,467 shsC$952.61 million
04/12/2024C$8.62C$8.29
-3.83%		C$8.62C$8.2430,256 shsC$961.89 million
04/11/2024C$8.55C$8.62
+0.82%		C$8.73C$8.4838,044 shsC$1.00 billion
04/10/2024C$9.00C$8.55
-5.00%		C$8.83C$8.4935,225 shsC$992.06 million
04/09/2024C$8.97C$9.00
+0.33%		C$9.10C$8.8828,662 shsC$1.04 billion
04/08/2024C$8.83C$8.97
+1.59%		C$9.11C$8.7842,511 shsC$1.04 billion
04/05/2024C$8.70C$8.83
+1.49%		C$8.91C$8.6644,983 shsC$1.02 billion
04/04/2024C$8.98C$8.70
-3.12%		C$9.18C$8.6938,554 shsC$1.01 billion
04/03/2024C$9.01C$8.98
-0.33%		C$9.10C$8.8564,434 shsC$1.04 billion
04/02/2024C$9.19C$9.01
-1.96%		C$9.27C$9.0123,567 shsC$1.05 billion
04/01/2024C$9.28C$9.19
-0.97%		C$9.29C$9.1213,129 shsC$1.07 billion
03/29/2024C$9.28C$9.28C$9.36C$9.0952,790 shsC$1.08 billion
03/28/2024C$9.22C$9.28
+0.65%		C$9.36C$9.0952,790 shsC$1.08 billion
03/27/2024C$9.17C$9.22
+0.55%		C$9.39C$9.1966,214 shsC$1.07 billion
03/26/2024C$9.03C$9.17
+1.55%		C$9.24C$9.0242,666 shsC$1.06 billion
03/25/2024C$8.91C$9.03
+1.35%		C$9.11C$8.9140,588 shsC$1.05 billion
03/22/2024C$9.00C$8.91
-1.00%		C$9.08C$8.8432,898 shsC$1.03 billion
03/21/2024C$9.04C$9.00
-0.44%		C$9.12C$8.7949,358 shsC$1.04 billion
03/20/2024C$9.23C$9.04
-2.06%		C$9.24C$8.9644,535 shsC$1.05 billion
03/19/2024C$9.31C$9.23
-0.86%		C$9.41C$9.0941,006 shsC$1.07 billion
03/18/2024C$9.41C$9.31
-1.06%		C$9.47C$9.2431,453 shsC$1.08 billion
03/15/2024C$9.37C$9.41
+0.43%		C$9.48C$9.3261,168 shsC$1.09 billion
03/14/2024C$9.47C$9.37
-1.06%		C$9.51C$9.2361,977 shsC$1.08 billion
03/13/2024C$9.17C$9.47
+3.27%		C$9.49C$9.1748,291 shsC$1.10 billion
03/12/2024C$9.11C$9.17
+0.66%		C$9.24C$9.0424,478 shsC$1.06 billion
03/11/2024C$9.15C$9.11
-0.44%		C$9.28C$9.0730,976 shsC$1.05 billion
03/08/2024C$9.28C$9.15
-1.40%		C$9.29C$9.0835,604 shsC$1.06 billion
03/07/2024C$9.22C$9.28
+0.65%		C$9.63C$9.19122,868 shsC$1.07 billion
03/06/2024C$9.07C$9.22
+1.65%		C$9.55C$8.8577,395 shsC$1.07 billion
03/05/2024C$9.11C$9.07
-0.44%		C$9.17C$8.8845,398 shsC$1.05 billion
03/04/2024C$9.19C$9.11
-0.87%		C$9.37C$9.0772,862 shsC$1.05 billion
03/01/2024C$9.77C$9.19
-5.94%		C$10.02C$9.17139,353 shsC$1.06 billion
02/29/2024C$8.12C$9.77
+20.32%		C$9.77C$8.51403,237 shsC$1.13 billion
02/28/2024C$8.13C$8.12
-0.12%		C$8.25C$8.0623,700 shsC$939.08 million
02/27/2024C$8.11C$8.13
+0.25%		C$8.33C$8.1316,880 shsC$940.24 million
02/26/2024C$7.74C$8.11
+4.78%		C$8.13C$7.6136,247 shsC$937.92 million
02/23/2024C$7.67C$7.74
+0.91%		C$7.80C$7.5437,642 shsC$895.13 million
Forget NVIDIA, buy this $2 AI stock now… (Ad)

This company is at the center of a trillion-dollar industry, fighting for a piece of a massive $20 billion pentagon contract.

Click here to learn more >>>
02/22/2024C$7.84C$7.67
-2.17%		C$7.84C$7.5238,392 shsC$887.04 million
02/21/2024C$7.96C$7.84
-1.51%		C$7.96C$7.7824,766 shsC$906.70 million
02/20/2024C$8.07C$7.96
-1.36%		C$8.08C$7.9123,921 shsC$920.57 million
02/19/2024C$8.07C$8.07C$8.21C$7.9833,716 shsC$933.30 million
02/16/2024C$8.21C$8.07
-1.71%		C$8.21C$7.9833,573 shsC$933.30 million
02/15/2024C$8.12C$8.21
+1.11%		C$8.36C$8.1230,057 shsC$949.49 million
02/14/2024C$8.40C$8.12
-3.33%		C$8.47C$7.9764,144 shsC$939.08 million
02/13/2024C$8.48C$8.40
-0.94%		C$8.50C$8.3543,686 shsC$971.46 million
02/12/2024C$8.32C$8.48
+1.92%		C$8.55C$8.3330,796 shsC$980.71 million
02/09/2024C$8.35C$8.32
-0.36%		C$8.40C$8.2740,418 shsC$962.21 million
02/08/2024C$8.21C$8.35
+1.71%		C$8.37C$8.1418,686 shsC$965.68 million
02/07/2024C$8.39C$8.21
-2.15%		C$8.37C$8.1033,412 shsC$949.49 million
02/06/2024C$8.31C$8.39
+0.96%		C$8.52C$8.2658,155 shsC$970.30 million
02/05/2024C$8.28C$8.31
+0.36%		C$8.32C$8.0839,516 shsC$961.05 million
02/02/2024C$8.22C$8.28
+0.73%		C$8.34C$8.1036,812 shsC$957.58 million
02/01/2024C$8.03C$8.22
+2.37%		C$8.23C$7.8956,901 shsC$950.64 million
01/31/2024C$8.12C$8.03
-1.11%		C$8.30C$7.9871,369 shsC$928.67 million
01/30/2024C$8.10C$8.12
+0.25%		C$8.19C$8.0051,711 shsC$939.08 million
01/29/2024C$8.10C$8.10C$8.20C$7.9238,235 shsC$936.77 million
01/26/2024C$8.04C$8.10
+0.75%		C$8.16C$8.0326,397 shsC$936.77 million
01/25/2024C$7.98C$8.04
+0.75%		C$8.21C$7.9841,775 shsC$929.83 million
01/24/2024C$8.02C$7.98
-0.50%		C$8.08C$7.9337,105 shsC$922.89 million
01/23/2024C$7.92C$8.02
+1.26%		C$8.12C$7.8664,886 shsC$927.51 million
01/22/2024C$7.67C$7.92
+3.26%		C$7.92C$7.5335,363 shsC$915.95 million
01/19/2024C$7.74C$7.67
-0.90%		C$7.78C$7.4846,295 shsC$887.04 million
01/18/2024C$7.58C$7.74
+2.11%		C$7.78C$7.4846,799 shsC$895.13 million

Related Companies:
This page (TSE:SOY) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Your Money is Not Safe
American Alternative