Free Trial

SunOpta (SOY) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free SOY Stock Alerts
C$7.67
+0.15 (+1.99%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsHeadlinesInsider Trades

SunOpta Stock Price Performance

5 Day
Performance
-16.05%
1 Month
Performance
-14.37%
3 Month
Performance
-7.13%
6 Month
Performance
+42.41%
Year-To-Date
Performance
+6.36%
1 Year
Performance
-30.03%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

SOY Stock Chart for Friday, May, 3, 2024

SOY Chart by TradingView

SunOpta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
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
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

Related Companies:
This page (TSE:SOY) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing