Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

5.540 -0.080 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.940 4.030 3.820 3.840 827,309 -0.10(-2.54%)
Oct 30, 2023 4.180 4.200 3.915 3.940 962,586 -0.19(-4.60%)
Oct 27, 2023 4.160 4.275 4.030 4.130 1,917,290 -0.01(-0.24%)
Oct 26, 2023 3.940 4.160 3.915 4.140 1,768,438 +0.18(+4.55%)
Oct 25, 2023 3.860 4.010 3.810 3.960 913,426 +0.05(+1.28%)
Oct 24, 2023 3.790 3.935 3.770 3.910 827,773 +0.14(+3.71%)
Oct 23, 2023 3.800 3.920 3.720 3.770 932,251 -0.03(-0.79%)
Oct 20, 2023 3.950 3.990 3.740 3.800 1,321,663 -0.16(-4.04%)
Oct 19, 2023 4.190 4.190 3.940 3.960 1,381,263 -0.26(-6.16%)
Oct 18, 2023 4.210 4.365 4.000 4.220 1,906,991 +0.01(+0.24%)
Oct 17, 2023 3.920 4.220 3.840 4.210 1,853,129 +0.29(+7.40%)
Oct 16, 2023 3.590 4.020 3.600 3.920 3,242,667 +0.37(+10.42%)
Oct 13, 2023 3.430 3.755 3.271 3.550 7,583,808 +0.69(+24.13%)
Oct 12, 2023 2.970 2.970 2.790 2.860 1,019,917 -0.13(-4.35%)
Oct 11, 2023 3.180 3.210 2.950 2.990 835,614 -0.17(-5.38%)
Oct 10, 2023 3.000 3.170 2.990 3.160 1,232,639 +0.16(+5.33%)
Oct 09, 2023 3.000 3.070 2.920 3.000 1,004,781 -0.04(-1.32%)
Oct 06, 2023 3.220 3.225 3.030 3.040 1,443,404 -0.20(-6.17%)
Oct 05, 2023 3.270 3.340 3.190 3.240 1,751,134 -0.04(-1.22%)
Oct 04, 2023 3.210 3.345 3.055 3.280 1,965,144 +0.08(+2.50%)
Oct 03, 2023 3.370 3.410 3.135 3.200 1,658,374 -0.22(-6.43%)
Oct 02, 2023 3.550 3.550 3.300 3.420 1,177,405 +0.05(+1.48%)
Sep 29, 2023 3.370 3.430 3.360 3.370 938,523 +0.02(+0.60%)
Sep 28, 2023 3.460 3.460 3.325 3.350 1,185,644 -0.10(-2.90%)
Sep 27, 2023 3.480 3.535 3.385 3.450 1,001,699 +0.00(+0.00%)
Sep 26, 2023 3.470 3.590 3.450 3.450 1,654,485 -0.08(-2.27%)
Sep 25, 2023 3.570 3.545 3.500 3.530 1,019,306 -0.04(-1.12%)
Sep 22, 2023 3.690 3.705 3.550 3.570 528,153 -0.10(-2.72%)
Sep 21, 2023 3.580 3.680 3.530 3.670 570,774 +0.05(+1.38%)
Sep 20, 2023 3.660 3.700 3.600 3.620 497,389 -0.02(-0.55%)
Sep 19, 2023 3.710 3.820 3.630 3.640 518,968 -0.08(-2.15%)
Sep 18, 2023 3.890 3.890 3.685 3.720 590,215 -0.18(-4.62%)
Sep 15, 2023 3.940 4.020 3.900 3.900 1,133,482 -0.03(-0.76%)
Sep 14, 2023 3.720 3.990 3.720 3.930 1,496,694 +0.21(+5.65%)
Sep 13, 2023 3.690 3.735 3.620 3.720 799,242 +0.03(+0.81%)
Sep 12, 2023 3.800 3.820 3.660 3.690 1,049,258 -0.12(-3.15%)
Sep 11, 2023 3.880 3.900 3.750 3.810 704,099 -0.01(-0.26%)
Sep 08, 2023 3.830 3.850 3.725 3.820 1,350,400 -0.01(-0.26%)
Sep 07, 2023 3.860 3.880 3.760 3.830 1,264,236 -0.07(-1.79%)
Sep 06, 2023 4.040 4.055 3.865 3.900 1,053,111 -0.15(-3.70%)
Sep 05, 2023 4.230 4.230 4.040 4.050 782,590 -0.20(-4.71%)
Sep 01, 2023 4.400 4.460 4.220 4.250 422,440 -0.14(-3.19%)
Aug 31, 2023 4.460 4.530 4.390 4.390 823,095 -0.07(-1.57%)
Aug 30, 2023 4.320 4.590 4.290 4.460 692,463 +0.14(+3.24%)
Aug 29, 2023 4.240 4.335 4.200 4.320 857,075 +0.07(+1.65%)
Aug 28, 2023 4.240 4.360 4.220 4.250 739,628 +0.05(+1.19%)
Aug 25, 2023 4.330 4.369 4.130 4.200 1,151,623 -0.12(-2.78%)
Aug 24, 2023 4.380 4.420 4.269 4.320 562,365 -0.11(-2.48%)
Aug 23, 2023 4.410 4.450 4.310 4.430 541,197 +0.03(+0.68%)
Aug 22, 2023 4.400 4.430 4.300 4.400 655,871 +0.00(+0.00%)
Aug 21, 2023 4.520 4.520 4.360 4.400 651,721 -0.12(-2.65%)
Aug 18, 2023 4.430 4.595 4.390 4.520 1,344,320 +0.07(+1.57%)
Aug 17, 2023 4.350 4.480 4.250 4.450 901,344 +0.11(+2.53%)
Aug 16, 2023 4.550 4.650 4.320 4.340 723,147 -0.21(-4.62%)
Aug 15, 2023 4.680 4.690 4.470 4.550 1,319,429 -0.16(-3.40%)
Aug 14, 2023 4.870 4.980 4.680 4.710 1,352,411 -0.17(-3.48%)
Aug 11, 2023 4.520 4.955 4.340 4.880 4,510,922 +0.37(+8.20%)
Aug 10, 2023 4.500 4.860 3.990 4.510 8,944,002 -1.37(-23.30%)
Aug 09, 2023 6.050 6.060 5.830 5.880 856,273 -0.16(-2.65%)
Aug 08, 2023 6.130 6.130 5.845 6.040 909,039 -0.14(-2.27%)
Aug 07, 2023 6.260 6.265 6.102 6.180 359,407 -0.08(-1.28%)
Aug 04, 2023 6.140 6.350 6.140 6.260 1,037,266 +0.09(+1.46%)
Aug 03, 2023 6.220 6.325 6.160 6.170 488,325 -0.02(-0.32%)
Aug 02, 2023 6.330 6.350 6.180 6.190 477,550 -0.22(-3.43%)
Aug 01, 2023 6.600 6.620 6.410 6.410 719,867 -0.22(-3.32%)
Jul 31, 2023 6.270 6.640 6.230 6.630 1,244,684 +0.41(+6.51%)
Jul 28, 2023 6.300 6.360 6.200 6.225 736,237 +0.04(+0.73%)
Jul 27, 2023 6.530 6.530 6.140 6.180 1,883,164 -0.35(-5.36%)
Jul 26, 2023 6.450 6.605 6.430 6.530 605,197 +0.07(+1.08%)
Jul 25, 2023 6.520 6.560 6.390 6.460 866,637 -0.06(-0.92%)
Jul 24, 2023 6.410 6.590 6.280 6.520 891,472 +0.12(+1.87%)
Jul 21, 2023 6.300 6.470 6.230 6.400 865,847 +0.14(+2.24%)
Jul 20, 2023 6.240 6.330 6.200 6.260 731,225 +0.03(+0.48%)
Jul 19, 2023 5.940 6.350 5.935 6.230 1,762,726 +0.33(+5.59%)
Jul 18, 2023 5.940 6.220 5.805 5.900 1,128,021 -0.02(-0.34%)
Jul 17, 2023 6.040 6.105 5.905 5.920 969,627 -0.14(-2.31%)
Jul 14, 2023 6.470 6.475 5.970 6.060 1,727,871 -0.44(-6.77%)
Jul 13, 2023 6.470 6.540 6.350 6.500 1,273,739 +0.04(+0.62%)
Jul 12, 2023 6.430 6.515 6.365 6.460 975,441 +0.12(+1.89%)
Jul 11, 2023 6.340 6.360 6.220 6.340 887,257 -0.01(-0.16%)
Jul 10, 2023 6.380 6.535 6.320 6.350 743,745 -0.01(-0.16%)
Jul 07, 2023 6.360 6.560 6.345 6.360 1,360,169 -0.06(-0.93%)
Jul 06, 2023 6.520 6.520 6.220 6.420 920,865 -0.14(-2.13%)
Jul 05, 2023 6.680 6.840 6.510 6.560 868,665 -0.16(-2.38%)
Jul 03, 2023 6.690 6.780 6.570 6.720 631,347 +0.03(+0.45%)
Jun 30, 2023 6.490 6.720 6.490 6.690 1,116,053 +0.23(+3.56%)
Jun 29, 2023 6.520 6.620 6.445 6.460 722,564 -0.04(-0.62%)
Jun 28, 2023 6.570 6.570 6.415 6.500 615,758 -0.08(-1.22%)
Jun 27, 2023 6.440 6.590 6.280 6.580 889,627 +0.09(+1.39%)
Jun 26, 2023 6.970 7.070 6.480 6.490 1,820,770 -0.49(-7.02%)
Jun 23, 2023 6.970 7.230 6.810 6.980 2,433,790 +0.13(+1.90%)
Jun 22, 2023 7.110 7.110 6.810 6.850 3,247,534 -0.21(-2.97%)
Jun 21, 2023 7.150 7.150 6.882 7.060 986,297 -0.10(-1.40%)
Jun 20, 2023 6.940 7.330 6.850 7.160 1,774,776 +0.17(+2.43%)
Jun 16, 2023 7.050 7.050 6.905 6.990 1,058,150 +0.02(+0.29%)
Jun 15, 2023 6.900 7.010 6.855 6.970 589,191 -1.06(-13.20%)
May 08, 2023 8.050 8.140 7.910 8.030 516,745 -0.01(-0.12%)
May 05, 2023 8.070 8.130 7.970 8.040 604,307 +0.08(+1.01%)
May 04, 2023 8.090 8.090 7.815 7.960 666,689 -0.11(-1.36%)
May 03, 2023 8.110 8.270 8.020 8.070 657,606 -0.07(-0.86%)
May 02, 2023 8.210 8.230 7.960 8.140 678,058 -0.11(-1.33%)
May 01, 2023 8.450 8.510 8.165 8.250 558,895 -0.25(-2.94%)
Apr 28, 2023 8.350 8.560 8.315 8.500 711,494 +0.08(+0.95%)
Apr 27, 2023 8.100 8.480 8.000 8.420 5,803,012 +0.35(+4.34%)
Apr 26, 2023 7.950 8.175 7.915 8.070 510,528 +0.10(+1.25%)
Apr 25, 2023 8.000 8.075 7.930 7.970 839,786 -0.10(-1.24%)
Apr 24, 2023 8.110 8.172 8.000 8.070 350,552 -0.06(-0.80%)
Apr 21, 2023 8.040 8.195 8.010 8.135 419,508 +0.04(+0.56%)
Apr 20, 2023 8.210 8.348 8.060 8.090 544,447 -0.18(-2.18%)
Apr 19, 2023 8.380 8.380 8.180 8.270 397,995 -0.11(-1.31%)
Apr 18, 2023 8.240 8.580 8.240 8.380 839,240 +0.15(+1.82%)
Apr 17, 2023 8.460 8.496 8.165 8.230 469,776 -0.25(-2.95%)
Apr 14, 2023 8.450 8.510 8.370 8.480 924,163 +0.04(+0.47%)
Apr 13, 2023 8.460 8.510 8.175 8.440 717,666 +0.06(+0.72%)
Apr 12, 2023 8.110 8.560 8.100 8.380 1,142,246 +0.32(+3.97%)
Apr 11, 2023 8.000 8.090 7.800 8.060 486,869 +0.07(+0.88%)
Apr 10, 2023 7.780 8.060 7.750 7.990 1,093,041 +0.19(+2.44%)
Apr 06, 2023 7.820 7.850 7.670 7.800 681,786 -0.01(-0.13%)
Apr 05, 2023 7.650 7.820 7.550 7.810 917,017 +0.19(+2.49%)
Apr 04, 2023 7.850 7.920 7.620 7.620 723,469 -0.24(-3.05%)
Apr 03, 2023 7.700 7.990 7.635 7.860 837,724 +0.16(+2.08%)
Mar 31, 2023 7.790 7.860 7.545 7.700 1,164,740 -0.06(-0.77%)
Mar 30, 2023 7.660 7.770 7.630 7.760 299,823 +0.11(+1.44%)
Mar 29, 2023 7.490 7.710 7.490 7.650 921,455 +0.20(+2.68%)
Mar 28, 2023 7.450 7.660 7.440 7.450 236,540 -0.04(-0.53%)
Mar 27, 2023 7.540 7.560 7.350 7.490 760,090 -0.02(-0.27%)
Mar 24, 2023 7.360 7.560 7.320 7.510 361,254 +0.14(+1.90%)
Mar 23, 2023 7.530 7.610 7.300 7.370 614,369 -0.13(-1.73%)
Mar 22, 2023 7.560 7.660 7.500 7.500 743,942 -0.07(-0.92%)
Mar 21, 2023 7.570 7.760 7.560 7.570 520,041 +0.03(+0.40%)
Mar 20, 2023 7.650 7.750 7.480 7.540 964,399 -0.03(-0.40%)
Mar 17, 2023 7.890 7.975 7.490 7.570 1,064,034 -0.39(-4.90%)
Mar 16, 2023 8.030 8.080 7.880 7.960 693,469 -0.10(-1.24%)
Mar 15, 2023 7.810 8.060 7.690 8.060 1,216,521 +0.01(+0.12%)
Mar 14, 2023 7.850 8.080 7.780 8.050 582,743 +0.32(+4.14%)
Mar 13, 2023 7.570 7.950 7.570 7.730 588,889 +0.08(+1.05%)
Mar 10, 2023 7.870 7.890 7.630 7.650 634,852 -0.27(-3.41%)
Mar 09, 2023 8.010 8.090 7.900 7.920 490,604 -0.10(-1.25%)
Mar 08, 2023 8.070 8.100 7.930 8.020 427,810 -0.07(-0.87%)
Mar 07, 2023 8.110 8.140 7.885 8.090 631,579 -0.06(-0.74%)
Mar 06, 2023 8.560 8.760 8.130 8.150 1,246,957 -0.44(-5.12%)
Mar 03, 2023 8.320 8.725 8.160 8.590 1,732,788 +0.30(+3.62%)
Mar 02, 2023 7.660 8.640 7.565 8.290 2,269,738 +0.63(+8.22%)
Mar 01, 2023 7.720 7.790 7.540 7.660 1,023,184 -0.02(-0.26%)
Feb 28, 2023 7.540 7.895 7.520 7.680 2,270,188 +0.11(+1.45%)
Feb 27, 2023 7.410 7.580 7.380 7.570 852,876 +0.25(+3.42%)
Feb 24, 2023 7.430 7.440 7.270 7.320 669,925 -0.21(-2.79%)
Feb 23, 2023 7.550 7.620 7.400 7.530 586,237 +0.03(+0.40%)
Feb 22, 2023 7.380 7.570 7.345 7.500 922,675 +0.12(+1.63%)
Feb 21, 2023 7.700 7.710 7.380 7.380 644,772 -0.34(-4.40%)
Feb 17, 2023 7.610 7.845 7.560 7.720 718,048 +0.14(+1.85%)
Feb 16, 2023 7.520 7.710 7.440 7.580 863,493 +0.00(+0.00%)
Feb 15, 2023 7.350 7.610 7.265 7.580 789,294 +0.20(+2.71%)
Feb 14, 2023 7.590 7.595 7.365 7.380 1,439,653 -0.23(-3.02%)
Feb 13, 2023 7.500 7.870 7.400 7.610 1,130,138 +0.12(+1.60%)
Feb 10, 2023 7.540 7.630 7.465 7.490 660,290 -0.04(-0.53%)
Feb 09, 2023 7.520 7.890 7.450 7.530 979,664 +0.01(+0.13%)
Feb 08, 2023 7.750 7.800 7.425 7.520 2,029,016 -0.27(-3.47%)
Feb 07, 2023 7.850 7.900 7.700 7.790 1,005,490 -0.12(-1.52%)
Feb 06, 2023 7.850 7.925 7.815 7.910 737,417 +0.01(+0.13%)
Feb 03, 2023 8.170 8.220 7.880 7.900 488,577 -0.31(-3.78%)
Feb 02, 2023 8.260 8.390 8.120 8.210 748,435 -0.08(-0.97%)
Feb 01, 2023 8.190 8.340 8.070 8.290 903,548 +0.12(+1.47%)
Jan 31, 2023 8.160 8.180 7.895 8.170 1,409,485 +0.00(+0.00%)
Jan 30, 2023 8.010 8.380 8.010 8.170 1,590,498 +0.08(+0.99%)
Jan 27, 2023 7.850 8.105 7.805 8.090 817,153 +0.22(+2.80%)
Jan 26, 2023 8.150 8.230 7.850 7.870 1,163,783 -0.27(-3.32%)
Jan 25, 2023 8.180 8.290 8.110 8.140 540,749 -0.06(-0.73%)
Jan 24, 2023 8.150 8.320 8.095 8.200 848,476 -0.06(-0.73%)
Jan 23, 2023 8.430 8.495 8.240 8.260 582,116 -0.17(-2.02%)
Jan 20, 2023 8.250 8.520 8.080 8.430 779,668 +0.30(+3.69%)
Jan 19, 2023 8.310 8.385 8.120 8.130 821,896 -0.22(-2.63%)
Jan 18, 2023 8.790 8.790 8.260 8.350 545,741 -0.36(-4.13%)
Jan 17, 2023 8.910 9.040 8.700 8.710 401,580 -0.19(-2.13%)
Jan 13, 2023 8.750 8.950 8.730 8.900 661,009 +0.10(+1.14%)
Jan 12, 2023 9.080 9.090 8.790 8.800 509,917 -0.33(-3.61%)
Jan 11, 2023 9.430 9.430 9.045 9.130 472,252 -0.24(-2.56%)
Jan 10, 2023 9.390 9.725 9.330 9.370 1,072,515 +0.07(+0.75%)
Jan 09, 2023 9.130 9.365 9.130 9.300 624,647 +0.21(+2.31%)
Jan 06, 2023 9.000 9.220 8.870 9.090 648,526 +0.15(+1.68%)
Jan 05, 2023 8.900 8.970 8.705 8.940 610,268 -0.04(-0.45%)
Jan 04, 2023 8.530 9.135 8.500 8.980 1,358,919 +0.56(+6.65%)
Jan 03, 2023 8.510 8.720 8.205 8.420 580,153 -0.02(-0.24%)
Dec 30, 2022 8.550 8.570 8.270 8.440 603,110 -0.15(-1.75%)
Dec 29, 2022 8.750 8.880 8.530 8.590 572,055 -0.09(-1.04%)
Dec 28, 2022 8.540 8.850 8.515 8.680 862,630 +0.14(+1.64%)
Dec 27, 2022 8.330 8.560 8.280 8.540 563,421 +0.21(+2.52%)
Dec 23, 2022 8.180 8.340 8.120 8.330 343,620 +0.13(+1.59%)
Dec 22, 2022 8.120 8.227 8.050 8.200 428,358 +0.07(+0.86%)
Dec 21, 2022 8.030 8.190 7.970 8.130 490,459 +0.14(+1.75%)
Dec 20, 2022 7.920 8.115 7.910 7.990 579,724 +0.02(+0.25%)
Dec 19, 2022 8.150 8.300 7.955 7.970 1,108,553 -0.20(-2.45%)
Dec 16, 2022 8.040 8.180 7.890 8.170 1,384,641 +0.04(+0.49%)
Dec 15, 2022 7.980 8.160 7.960 8.130 1,375,456 +0.00(+0.00%)
Dec 14, 2022 8.480 8.570 8.080 8.130 910,728 -0.35(-4.13%)
Dec 13, 2022 8.690 8.825 8.410 8.480 629,254 +0.02(+0.24%)
Dec 12, 2022 8.750 8.810 8.460 8.460 456,543 -0.31(-3.53%)
Dec 09, 2022 8.820 8.950 8.710 8.770 633,132 -0.09(-1.02%)
Dec 08, 2022 8.920 9.130 8.830 8.860 627,110 -0.13(-1.45%)
Dec 07, 2022 8.960 9.075 8.840 8.990 763,072 -0.05(-0.55%)
Dec 06, 2022 9.040 9.125 8.870 9.040 722,759 +0.01(+0.11%)
Dec 05, 2022 9.190 9.240 8.970 9.030 557,823 -0.19(-2.06%)
Dec 02, 2022 9.020 9.260 8.912 9.220 717,981 +0.03(+0.33%)
Dec 01, 2022 9.420 9.480 9.160 9.190 699,893 -0.16(-1.71%)
Nov 30, 2022 9.450 9.540 9.150 9.350 1,187,691 -0.08(-0.85%)
Nov 29, 2022 9.300 9.470 9.160 9.430 2,133,778 +0.09(+0.96%)
Nov 28, 2022 9.920 10.09 9.320 9.340 1,384,867 -0.70(-6.97%)
Nov 25, 2022 9.920 10.23 9.910 10.04 485,413 +0.27(+2.76%)
Nov 23, 2022 9.510 9.920 9.500 9.770 912,499 +0.20(+2.09%)
Nov 22, 2022 9.550 9.670 9.315 9.570 1,084,527 +0.11(+1.16%)
Nov 21, 2022 9.310 9.510 8.980 9.460 1,203,492 +0.14(+1.50%)
Nov 18, 2022 9.170 9.380 8.880 9.320 1,370,657 +0.23(+2.53%)
Nov 17, 2022 8.410 9.115 8.290 9.090 2,223,465 +0.51(+5.94%)
Nov 16, 2022 8.090 8.690 8.075 8.580 1,495,830 +0.38(+4.63%)
Nov 15, 2022 8.880 9.030 7.990 8.200 3,184,492 -0.51(-5.86%)
Nov 14, 2022 9.290 9.305 8.690 8.710 1,485,985 -0.64(-6.84%)
Nov 11, 2022 8.930 9.365 8.640 9.350 1,772,619 +0.58(+6.61%)
Nov 10, 2022 11.25 11.25 8.600 8.770 3,897,418 -1.67(-16.00%)
Nov 09, 2022 10.88 11.05 10.40 10.44 1,270,916 -0.56(-5.09%)
Nov 08, 2022 11.16 11.16 10.80 11.00 1,900,360 -0.01(-0.09%)
Nov 07, 2022 10.87 11.09 10.74 11.01 828,726 +0.09(+0.82%)
Nov 04, 2022 10.65 11.04 10.55 10.92 952,498 +0.47(+4.50%)
Nov 03, 2022 10.89 11.04 10.32 10.45 1,306,404 -0.53(-4.83%)
Nov 02, 2022 11.47 10.98 10.98 721,367 -0.54(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.