Free Trial

SunOpta (SOY) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free SOY Stock Alerts
C$8.24
+0.56 (+7.29%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsHeadlinesInsider Trades

SunOpta Stock Price Performance

5 Day
Performance
+11.96%
1 Month
Performance
+9.57%
3 Month
Performance
-10.34%
6 Month
Performance
+19.25%
Year-To-Date
Performance
+13.97%
1 Year
Performance
-11.02%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SOY Stock Chart for Sunday, June, 2, 2024

SOY Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$7.68C$8.24
+7.29%		C$8.25C$7.60497,237 shsC$960.78 million
05/30/2024C$7.50C$7.68
+2.40%		C$7.68C$7.5122,832 shsC$895.49 million
05/29/2024C$7.36C$7.50
+1.90%		C$7.64C$7.2872,385 shsC$874.50 million
05/28/2024C$7.23C$7.36
+1.80%		C$7.36C$7.1427,038 shsC$858.18 million
05/27/2024C$7.09C$7.23
+1.97%		C$7.76C$7.1214,941 shsC$843.02 million
05/24/2024C$7.15C$7.09
-0.84%		C$7.23C$7.0339,926 shsC$826.69 million
05/23/2024C$7.27C$7.15
-1.65%		C$7.25C$7.1041,792 shsC$833.69 million
05/22/2024C$7.25C$7.27
+0.28%		C$7.41C$7.2532,750 shsC$847.68 million
05/21/2024C$7.54C$7.25
-3.85%		C$7.57C$7.1650,317 shsC$845.35 million
05/20/2024C$7.54C$7.54C$7.66C$7.4551,951 shsC$879.16 million
05/17/2024C$7.66C$7.54
-1.57%		C$7.66C$7.4551,751 shsC$875.24 million
05/16/2024C$7.63C$7.66
+0.39%		C$7.89C$7.6247,831 shsC$889.17 million
05/15/2024C$7.92C$7.63
-3.66%		C$8.01C$7.6354,827 shsC$885.69 million
05/14/2024C$8.01C$7.92
-1.12%		C$8.33C$7.7854,229 shsC$919.35 million
05/13/2024C$7.98C$8.01
+0.38%		C$8.14C$7.8959,098 shsC$929.80 million
05/10/2024C$8.02C$7.98
-0.50%		C$8.09C$7.57115,889 shsC$926.32 million
05/09/2024C$7.77C$8.02
+3.22%		C$10.40C$7.97224,721 shsC$930.96 million
05/08/2024C$7.90C$7.77
-1.65%		C$7.80C$7.50103,865 shsC$901.94 million
05/07/2024C$7.58C$7.90
+4.22%		C$8.08C$7.5870,604 shsC$917.03 million
05/06/2024C$7.67C$7.58
-1.17%		C$7.78C$7.5578,431 shsC$879.89 million
05/03/2024C$7.52C$7.67
+1.99%		C$7.76C$7.4865,038 shsC$889.95 million
05/02/2024C$8.30C$7.52
-9.40%		C$8.38C$7.39117,641 shsC$872.55 million
05/01/2024C$9.04C$8.30
-8.19%		C$9.08C$8.2882,499 shsC$963.05 million
04/30/2024C$9.11C$9.04
-0.77%		C$9.12C$8.9140,885 shsC$1.05 billion
04/29/2024C$9.16C$9.11
-0.55%		C$9.28C$9.0070,910 shsC$1.06 billion
04/26/2024C$8.95C$9.16
+2.35%		C$9.27C$8.9496,884 shsC$1.06 billion
04/25/2024C$9.15C$8.95
-2.19%		C$9.18C$8.9336,831 shsC$1.04 billion
04/24/2024C$8.93C$9.15
+2.46%		C$9.27C$8.9474,467 shsC$1.06 billion
04/23/2024C$8.73C$8.93
+2.29%		C$8.95C$8.6238,497 shsC$1.04 billion
04/22/2024C$8.22C$8.73
+6.20%		C$8.74C$8.1365,367 shsC$1.01 billion
04/19/2024C$8.14C$8.22
+0.98%		C$8.24C$8.0533,027 shsC$953.77 million
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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

Related Companies:
This page (TSE:SOY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits