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

Sunopta Inc (NQ: STKL )

6.690 +0.140 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 6.830 6.825 6.825 6.870 822,513 +0.07(+1.03%)
Mar 27, 2024 6.790 6.905 6.770 6.800 664,022 +0.04(+0.59%)
Mar 26, 2024 6.710 6.810 6.640 6.760 667,096 +0.11(+1.65%)
Mar 25, 2024 6.600 6.700 6.580 6.650 916,778 +0.11(+1.68%)
Mar 22, 2024 6.640 6.705 6.490 6.540 805,729 -0.10(-1.51%)
Mar 21, 2024 6.660 6.765 6.495 6.640 1,013,035 -0.03(-0.45%)
Mar 20, 2024 6.820 6.820 6.610 6.670 937,497 -0.15(-2.20%)
Mar 19, 2024 6.880 6.925 6.700 6.820 537,704 -0.07(-1.02%)
Mar 18, 2024 6.990 6.990 6.820 6.890 464,999 -0.04(-0.58%)
Mar 15, 2024 6.900 7.030 6.870 6.930 687,467 +0.01(+0.14%)
Mar 14, 2024 7.070 7.070 6.820 6.920 1,000,323 -0.13(-1.84%)
Mar 13, 2024 6.800 7.050 6.791 7.050 1,067,510 +0.26(+3.83%)
Mar 12, 2024 6.770 6.860 6.690 6.790 557,854 +0.04(+0.59%)
Mar 11, 2024 6.830 6.900 6.710 6.750 973,512 -0.01(-0.15%)
Mar 08, 2024 6.930 6.940 6.730 6.760 915,581 -0.14(-2.03%)
Mar 07, 2024 6.940 7.150 6.810 6.900 1,525,463 +0.08(+1.17%)
Mar 06, 2024 6.980 7.050 6.531 6.820 1,458,611 +0.17(+2.56%)
Mar 05, 2024 6.730 6.760 6.540 6.650 1,137,498 -0.05(-0.75%)
Mar 04, 2024 6.770 6.935 6.675 6.700 1,483,846 -0.08(-1.18%)
Mar 01, 2024 7.030 7.380 6.760 6.780 1,436,119 -0.25(-3.56%)
Feb 29, 2024 6.440 7.180 6.290 7.030 3,308,523 +1.02(+16.97%)
Feb 28, 2024 5.980 6.085 5.935 6.010 559,865 -0.01(-0.17%)
Feb 27, 2024 6.020 6.170 6.020 6.020 486,996 +0.02(+0.33%)
Feb 26, 2024 5.690 6.020 5.620 6.000 690,421 +0.27(+4.71%)
Feb 23, 2024 5.740 5.775 5.580 5.730 588,700 +0.04(+0.70%)
Feb 22, 2024 5.790 5.830 5.565 5.690 538,609 -0.12(-2.07%)
Feb 21, 2024 5.900 5.900 5.755 5.810 472,832 -0.08(-1.36%)
Feb 20, 2024 5.930 5.990 5.850 5.890 564,095 -0.08(-1.34%)
Feb 16, 2024 6.050 6.090 5.915 5.970 540,140 -0.13(-2.13%)
Feb 15, 2024 6.060 6.210 5.995 6.100 724,379 +0.09(+1.50%)
Feb 14, 2024 6.270 6.270 5.870 6.010 663,910 -0.18(-2.91%)
Feb 13, 2024 6.220 6.280 6.145 6.190 843,245 -0.12(-1.90%)
Feb 12, 2024 6.180 6.370 6.160 6.310 710,837 +0.14(+2.27%)
Feb 09, 2024 6.220 6.240 6.150 6.170 584,658 -0.04(-0.64%)
Feb 08, 2024 6.110 6.225 6.030 6.210 397,456 +0.12(+1.97%)
Feb 07, 2024 6.220 6.220 6.010 6.090 478,317 -0.12(-1.93%)
Feb 06, 2024 6.110 6.310 6.055 6.210 663,288 +0.09(+1.47%)
Feb 05, 2024 6.060 6.150 5.965 6.120 642,344 -0.02(-0.33%)
Feb 02, 2024 6.060 6.200 6.010 6.140 423,935 -0.01(-0.16%)
Feb 01, 2024 5.990 6.155 5.870 6.150 992,590 +0.20(+3.36%)
Jan 31, 2024 6.060 6.215 5.930 5.950 909,921 -0.12(-1.98%)
Jan 30, 2024 6.020 6.095 5.960 6.070 645,120 +0.04(+0.66%)
Jan 29, 2024 6.060 6.115 5.950 6.030 630,616 +0.00(+0.00%)
Jan 26, 2024 6.040 6.065 5.955 6.030 474,804 +0.06(+1.01%)
Jan 25, 2024 5.970 6.090 5.880 5.970 853,799 +0.09(+1.53%)
Jan 24, 2024 6.000 6.010 5.860 5.880 769,731 -0.08(-1.34%)
Jan 23, 2024 5.850 6.046 5.825 5.960 965,976 +0.10(+1.71%)
Jan 22, 2024 5.720 5.870 5.600 5.860 712,671 +0.15(+2.63%)
Jan 19, 2024 5.720 5.780 5.550 5.710 1,136,427 -0.03(-0.52%)
Jan 18, 2024 5.650 5.765 5.540 5.740 693,192 +0.15(+2.68%)
Jan 17, 2024 5.500 5.605 5.450 5.590 739,725 -0.02(-0.36%)
Jan 16, 2024 5.590 5.710 5.470 5.610 842,915 -0.04(-0.71%)
Jan 12, 2024 5.600 5.775 5.570 5.650 928,328 +0.12(+2.17%)
Jan 11, 2024 5.390 5.560 5.305 5.530 891,287 +0.12(+2.22%)
Jan 10, 2024 5.380 5.420 5.300 5.410 904,874 +0.01(+0.19%)
Jan 09, 2024 5.330 5.530 5.300 5.400 940,642 -0.01(-0.18%)
Jan 08, 2024 5.360 5.480 5.360 5.410 622,551 +0.02(+0.37%)
Jan 05, 2024 5.250 5.420 5.020 5.390 633,022 +0.08(+1.51%)
Jan 04, 2024 5.310 5.405 5.225 5.310 694,039 +0.05(+0.95%)
Jan 03, 2024 5.530 5.550 5.250 5.260 771,794 -0.28(-5.05%)
Jan 02, 2024 5.410 5.665 5.352 5.540 593,345 +0.07(+1.28%)
Dec 29, 2023 5.470 5.520 5.430 5.470 642,979 -0.01(-0.18%)
Dec 28, 2023 5.460 5.560 5.400 5.480 674,521 +0.00(+0.00%)
Dec 27, 2023 5.350 5.490 5.300 5.480 755,605 +0.07(+1.29%)
Dec 26, 2023 5.360 5.460 5.275 5.410 349,565 +0.06(+1.12%)
Dec 22, 2023 5.340 5.460 5.290 5.350 660,284 +0.02(+0.38%)
Dec 21, 2023 5.110 5.340 5.110 5.330 832,525 +0.26(+5.13%)
Dec 20, 2023 5.010 5.295 5.010 5.070 1,046,843 -0.08(-1.55%)
Dec 19, 2023 4.910 5.170 4.780 5.150 855,965 +0.24(+4.89%)
Dec 18, 2023 4.800 4.940 4.620 4.910 983,614 +0.07(+1.45%)
Dec 15, 2023 4.910 5.110 4.810 4.840 1,691,802 -0.17(-3.39%)
Dec 14, 2023 5.280 5.412 5.010 5.010 1,588,846 -0.16(-3.09%)
Dec 13, 2023 4.810 5.190 4.695 5.170 1,594,154 +0.38(+8.05%)
Dec 12, 2023 4.900 4.900 4.640 4.785 1,045,539 +0.04(+0.74%)
Dec 11, 2023 4.850 4.860 4.685 4.750 611,680 -0.11(-2.26%)
Dec 08, 2023 4.930 5.000 4.760 4.860 862,438 +0.07(+1.46%)
Dec 07, 2023 4.910 5.020 4.760 4.790 1,005,413 -0.10(-2.04%)
Dec 06, 2023 5.020 5.080 4.840 4.890 1,132,890 -0.23(-4.49%)
Dec 05, 2023 5.180 5.270 5.105 5.120 755,678 -0.04(-0.78%)
Dec 04, 2023 5.100 5.310 5.080 5.160 702,538 +0.04(+0.78%)
Dec 01, 2023 4.940 5.150 4.900 5.120 707,421 +0.18(+3.64%)
Nov 30, 2023 4.860 4.965 4.760 4.940 1,213,840 +0.09(+1.86%)
Nov 29, 2023 4.860 4.930 4.830 4.850 712,295 +0.05(+1.04%)
Nov 28, 2023 4.740 4.870 4.690 4.800 661,933 -0.02(-0.41%)
Nov 27, 2023 4.890 4.905 4.775 4.820 628,308 -0.08(-1.63%)
Nov 24, 2023 4.830 5.030 4.830 4.900 349,745 -0.03(-0.61%)
Nov 22, 2023 4.940 5.040 4.820 4.930 548,845 +0.01(+0.20%)
Nov 21, 2023 4.860 4.985 4.770 4.920 987,731 -0.01(-0.20%)
Nov 20, 2023 4.750 5.065 4.740 4.930 1,304,344 +0.21(+4.45%)
Nov 17, 2023 4.670 4.785 4.560 4.720 1,513,087 +0.11(+2.39%)
Nov 16, 2023 4.540 4.610 4.370 4.610 992,610 +0.07(+1.54%)
Nov 15, 2023 4.610 4.660 4.510 4.540 1,130,967 -0.05(-1.09%)
Nov 14, 2023 4.750 4.770 4.530 4.590 1,945,104 +0.00(+0.00%)
Nov 13, 2023 4.380 4.670 4.355 4.590 1,341,437 +0.18(+4.08%)
Nov 10, 2023 4.350 4.430 4.150 4.410 1,971,015 +0.09(+2.08%)
Nov 09, 2023 3.850 4.725 3.850 4.320 3,069,511 +0.38(+9.64%)
Nov 08, 2023 3.880 3.965 3.810 3.940 1,138,394 +0.06(+1.55%)
Nov 07, 2023 3.890 3.960 3.800 3.880 773,134 +0.00(+0.00%)
Nov 06, 2023 3.960 4.045 3.855 3.880 1,584,819 -0.06(-1.52%)
Nov 03, 2023 4.010 4.050 3.870 3.940 977,940 +0.06(+1.55%)
Nov 02, 2023 3.820 3.980 3.820 3.880 682,565 +0.10(+2.65%)
Nov 01, 2023 3.850 3.930 3.765 3.780 813,552 -0.06(-1.56%)
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%)
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.