SunOpta Inc.

SOY
🏛️ usa →
5.91
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.84 6.98 6.83 6.95 0.6M
2021-12-30 6.56 6.99 6.56 6.83 0.7M
2021-12-29 6.81 6.83 6.59 6.59 0.6M
2021-12-28 6.82 6.95 6.69 6.79 1.1M
2021-12-27 6.83 6.99 6.72 6.90 0.6M
2021-12-23 6.84 6.89 6.69 6.80 0.7M
2021-12-22 6.93 7.01 6.81 6.91 1.0M
2021-12-21 6.72 6.96 6.61 6.90 1.0M
2021-12-20 6.59 6.82 6.35 6.73 1.3M
2021-12-17 6.35 6.72 6.34 6.60 0.9M
2021-12-16 6.31 6.45 6.20 6.37 0.9M
2021-12-15 6.25 6.27 5.97 6.24 0.7M
2021-12-14 6.22 6.35 6.15 6.24 0.8M
2021-12-13 6.46 6.55 6.15 6.23 0.7M
2021-12-10 6.56 6.69 6.28 6.46 0.7M
2021-12-09 6.49 6.85 6.45 6.62 1.4M
2021-12-08 6.41 6.56 6.28 6.52 0.7M
2021-12-07 6.26 6.46 6.26 6.44 0.8M
2021-12-06 5.95 6.19 5.88 6.18 1.0M
2021-12-03 6.14 6.17 5.90 5.93 1.1M
2021-12-02 5.87 6.14 5.81 6.07 0.7M
2021-12-01 6.07 6.22 5.84 5.87 1.2M
2021-11-30 6.00 6.09 5.86 5.97 1.0M
2021-11-29 6.36 6.36 6.08 6.10 0.8M
2021-11-26 6.26 6.33 6.09 6.31 0.6M
2021-11-24 6.50 6.58 6.44 6.46 0.5M
2021-11-23 6.56 6.67 6.49 6.53 0.6M
2021-11-22 6.62 6.64 6.50 6.56 0.6M
2021-11-19 6.60 6.82 6.56 6.64 0.7M
2021-11-18 6.63 6.72 6.42 6.62 1.4M
2021-11-17 6.78 6.90 6.62 6.66 0.6M
2021-11-16 6.82 6.98 6.65 6.78 0.9M
2021-11-15 7.12 7.18 6.74 6.78 1.1M
2021-11-12 6.62 7.10 6.58 7.08 2.0M
2021-11-11 6.73 6.84 6.39 6.56 2.1M
2021-11-10 7.54 7.54 6.60 6.73 2.2M
2021-11-09 7.76 7.79 7.64 7.74 0.6M
2021-11-08 7.67 7.79 7.57 7.72 0.4M
2021-11-05 7.55 7.68 7.45 7.66 0.5M
2021-11-04 7.83 7.85 7.38 7.49 0.9M
2021-11-03 7.68 7.85 7.66 7.81 0.4M
2021-11-02 7.80 7.80 7.42 7.72 0.6M
2021-11-01 7.76 7.97 7.73 7.81 1.0M
2021-10-29 7.55 7.81 7.48 7.76 0.9M
2021-10-28 7.46 7.76 7.41 7.58 1.0M
2021-10-27 7.82 7.82 7.40 7.46 1.6M
2021-10-26 8.16 8.24 7.79 7.82 0.6M
2021-10-25 8.08 8.29 8.08 8.20 0.8M
2021-10-22 8.00 8.14 7.85 8.08 2.0M
2021-10-21 8.01 8.14 7.94 8.00 0.7M
2021-10-20 7.88 8.14 7.76 8.01 1.0M
2021-10-19 8.21 8.21 7.83 7.85 1.6M
2021-10-18 8.10 8.30 8.07 8.14 0.4M
2021-10-15 8.53 8.53 8.07 8.16 1.2M
2021-10-14 8.75 8.75 8.40 8.43 0.8M
2021-10-13 8.93 9.01 8.70 8.71 0.3M
2021-10-12 8.82 8.93 8.68 8.88 0.3M
2021-10-11 8.55 8.88 8.50 8.77 0.5M
2021-10-08 8.72 8.75 8.59 8.59 0.3M
2021-10-07 8.73 8.97 8.71 8.73 0.3M
2021-10-06 8.72 8.73 8.41 8.69 0.5M
2021-10-05 8.70 8.88 8.66 8.85 0.6M
2021-10-04 8.77 8.85 8.64 8.69 0.4M
2021-10-01 8.95 9.00 8.75 8.78 0.6M
2021-09-30 9.25 9.26 8.88 8.93 0.7M
2021-09-29 8.94 9.23 8.84 9.19 0.6M
2021-09-28 9.12 9.20 8.72 8.84 2.4M
2021-09-27 8.77 9.32 8.75 9.18 1.1M
2021-09-24 8.95 9.04 8.74 8.80 0.4M
2021-09-23 8.88 9.02 8.77 9.00 0.5M
2021-09-22 8.81 8.95 8.74 8.79 0.3M
2021-09-21 8.68 8.95 8.64 8.77 0.4M
2021-09-20 8.92 8.96 8.47 8.61 0.4M
2021-09-17 8.80 9.10 8.76 9.01 0.4M
2021-09-16 8.89 8.93 8.68 8.77 0.6M
2021-09-15 9.14 9.22 8.86 8.89 0.4M
2021-09-14 9.33 9.45 9.08 9.13 0.3M
2021-09-13 9.56 9.63 9.30 9.35 0.4M
2021-09-10 9.59 9.83 9.33 9.56 0.9M
2021-09-09 9.61 9.64 9.26 9.28 0.7M
2021-09-08 9.65 9.73 9.50 9.63 0.3M
2021-09-07 9.60 9.76 9.58 9.70 0.2M
2021-09-03 9.61 9.77 9.54 9.64 0.4M
2021-09-02 9.65 9.93 9.65 9.67 0.3M
2021-09-01 9.43 9.72 9.43 9.65 0.3M
2021-08-31 9.46 9.52 9.30 9.43 0.5M
2021-08-30 9.93 9.98 9.39 9.41 0.9M
2021-08-27 9.54 10.05 9.54 9.93 0.5M
2021-08-26 9.48 9.78 9.39 9.54 0.4M
2021-08-25 9.57 9.62 9.38 9.45 0.5M
2021-08-24 9.48 9.76 9.41 9.59 0.5M
2021-08-23 9.59 9.74 9.23 9.55 1.6M
2021-08-20 9.29 9.61 9.29 9.54 0.3M
2021-08-19 9.56 9.64 9.21 9.29 0.4M
2021-08-18 9.72 9.90 9.57 9.66 0.4M
2021-08-17 9.91 9.97 9.65 9.78 0.4M
2021-08-16 10.13 10.17 9.89 10.00 0.6M
2021-08-13 10.40 10.46 10.16 10.23 0.5M
2021-08-12 9.99 10.41 9.93 10.31 1.0M
2021-08-11 10.06 10.18 8.75 10.02 3.0M
2021-08-10 10.87 10.96 10.47 10.69 0.4M
2021-08-09 10.43 11.01 10.43 10.87 0.8M
2021-08-06 10.42 10.51 10.23 10.44 0.3M
2021-08-05 10.22 10.46 10.21 10.37 0.2M
2021-08-04 10.50 10.57 10.24 10.28 0.5M
2021-08-03 10.42 10.70 10.33 10.56 0.3M
2021-08-02 10.30 10.63 10.30 10.43 0.2M
2021-07-30 10.50 10.64 10.28 10.50 0.4M
2021-07-29 10.61 10.80 10.54 10.57 0.4M
2021-07-28 10.42 10.70 10.42 10.63 0.3M
2021-07-27 10.68 10.76 10.34 10.45 0.6M
2021-07-26 10.51 11.02 10.44 10.79 0.4M
2021-07-23 10.55 10.72 10.42 10.61 0.5M
2021-07-22 11.00 11.00 10.41 10.46 0.4M
2021-07-21 11.11 11.28 10.88 11.04 0.5M
2021-07-20 10.85 11.17 10.78 11.05 0.5M
2021-07-19 10.69 10.84 10.61 10.75 0.3M
2021-07-16 11.17 11.44 10.84 10.97 0.7M
2021-07-15 11.11 11.18 10.72 11.09 0.8M
2021-07-14 11.00 11.36 10.88 11.11 0.9M
2021-07-13 11.80 11.80 11.26 11.27 0.6M
2021-07-12 12.30 12.31 11.89 11.91 0.6M
2021-07-09 11.50 12.34 11.50 12.33 0.8M
2021-07-08 11.58 11.58 11.24 11.36 0.5M
2021-07-07 11.73 12.03 11.60 11.62 1.0M
2021-07-06 12.25 12.25 11.71 11.75 0.5M
2021-07-02 12.29 12.29 12.13 12.26 0.4M
2021-07-01 12.28 12.30 12.12 12.23 0.3M
2021-06-30 12.20 12.34 12.18 12.24 0.4M
2021-06-29 12.23 12.28 12.15 12.21 0.5M
2021-06-28 12.14 12.27 12.09 12.23 0.6M
2021-06-25 12.79 12.85 12.07 12.11 0.8M
2021-06-24 12.20 12.82 12.20 12.80 0.7M
2021-06-23 12.15 12.36 11.75 12.29 0.6M
2021-06-22 12.54 12.59 12.13 12.21 0.8M
2021-06-21 12.20 12.70 12.18 12.47 1.1M
2021-06-18 12.68 12.73 12.23 12.27 0.7M
2021-06-17 12.72 12.85 12.49 12.74 0.4M
2021-06-16 13.19 13.24 12.72 12.80 0.7M
2021-06-15 13.13 13.25 12.76 13.17 0.9M
2021-06-14 13.25 13.40 13.00 13.09 0.4M
2021-06-11 13.70 13.72 13.15 13.25 0.5M
2021-06-10 13.46 13.67 13.46 13.65 0.7M
2021-06-09 13.47 13.60 13.29 13.51 0.5M
2021-06-08 13.45 13.59 13.07 13.40 0.7M
2021-06-07 13.03 13.55 13.01 13.43 0.9M
2021-06-04 13.18 13.20 12.84 12.96 0.3M
2021-06-03 13.14 13.31 12.94 13.05 0.8M
2021-06-02 12.63 13.31 12.52 13.24 1.2M
2021-06-01 12.86 13.06 12.60 12.66 0.9M
2021-05-28 12.81 12.81 12.40 12.50 0.4M
2021-05-27 12.51 12.79 12.44 12.50 0.8M
2021-05-26 12.58 12.62 12.38 12.42 1.4M
2021-05-25 13.21 13.29 12.50 12.58 1.2M
2021-05-24 13.29 13.40 13.15 13.20 0.7M
2021-05-21 12.96 13.28 12.89 13.25 0.8M
2021-05-20 12.73 13.46 12.62 12.96 1.5M
2021-05-19 12.45 12.68 12.11 12.58 1.2M
2021-05-18 12.65 12.80 12.52 12.65 1.1M
2021-05-17 12.36 12.63 12.26 12.55 1.4M
2021-05-14 12.50 12.65 11.99 12.32 1.0M
2021-05-13 11.86 12.54 11.71 12.45 2.2M
2021-05-12 11.18 11.86 11.05 11.60 2.5M
2021-05-11 10.75 11.28 10.59 11.22 1.3M
2021-05-10 11.35 11.35 10.87 11.08 1.4M
2021-05-07 11.60 11.82 11.31 11.39 0.7M
2021-05-06 11.79 11.87 11.43 11.58 0.7M
2021-05-05 11.87 12.03 11.72 11.78 0.5M
2021-05-04 11.76 11.92 11.57 11.80 1.0M
2021-05-03 12.40 12.50 11.95 12.00 1.2M
2021-04-30 12.26 12.53 12.25 12.39 0.5M
2021-04-29 12.66 12.74 12.34 12.58 0.6M
2021-04-28 12.51 12.72 12.23 12.62 2.0M
2021-04-27 12.33 12.51 11.93 12.39 1.9M
2021-04-26 13.20 13.34 12.41 12.59 2.3M
2021-04-23 13.80 13.87 13.21 13.30 1.4M
2021-04-22 14.13 14.13 13.68 13.81 0.5M
2021-04-21 13.78 14.23 13.53 14.02 0.5M
2021-04-20 14.45 14.45 13.42 13.78 1.7M
2021-04-19 14.70 14.86 14.41 14.45 0.5M
2021-04-16 15.13 15.20 14.60 14.76 0.5M
2021-04-15 15.59 15.68 14.58 14.77 0.7M
2021-04-14 15.25 15.80 15.18 15.53 0.8M
2021-04-13 15.50 15.85 15.07 15.37 0.5M
2021-04-12 14.70 15.04 14.66 15.03 0.4M
2021-04-09 15.02 15.82 14.44 14.89 1.5M
2021-04-08 14.67 15.16 14.63 15.14 0.4M
2021-04-07 14.45 14.74 14.32 14.59 0.7M
2021-04-06 14.88 14.97 14.37 14.45 0.5M
2021-04-05 14.83 15.11 14.54 14.95 0.4M
2021-04-01 14.76 15.21 14.71 14.84 0.5M
2021-03-31 14.32 14.91 14.25 14.77 0.6M
2021-03-30 13.98 14.34 13.89 14.25 0.5M
2021-03-29 14.87 15.09 13.97 14.02 0.8M
2021-03-26 14.18 14.91 14.07 14.87 0.6M
2021-03-25 13.53 14.24 13.39 14.11 0.8M
2021-03-24 14.89 14.95 13.49 13.83 2.1M
2021-03-23 15.45 15.67 14.87 14.93 0.5M
2021-03-22 15.74 15.81 15.27 15.45 0.6M
2021-03-19 14.70 15.85 14.64 15.65 1.5M
2021-03-18 15.28 15.28 14.49 14.61 0.9M
2021-03-17 14.53 15.22 14.30 15.20 0.9M
2021-03-16 15.12 15.28 14.33 14.76 0.8M
2021-03-15 14.33 15.50 14.22 14.93 1.2M
2021-03-12 13.71 14.34 13.60 14.22 0.7M
2021-03-11 13.39 13.78 13.16 13.73 1.1M
2021-03-10 13.09 13.60 13.09 13.13 1.8M
2021-03-09 13.80 13.82 13.07 13.19 1.5M
2021-03-08 13.92 14.11 13.24 13.31 1.4M
2021-03-05 13.40 14.14 12.36 14.08 2.9M
2021-03-04 14.03 14.47 13.31 13.40 2.0M
2021-03-03 14.57 15.09 13.65 13.80 2.6M
2021-03-02 15.63 15.87 15.32 15.38 0.7M
2021-03-01 15.69 16.00 15.35 15.76 1.7M
2021-02-26 14.77 15.72 14.68 15.54 1.1M
2021-02-25 15.18 15.29 14.72 14.96 1.3M
2021-02-24 15.39 15.74 15.06 15.15 1.1M
2021-02-23 14.71 15.26 13.36 15.20 2.7M
2021-02-22 15.85 16.17 15.53 15.54 0.7M
2021-02-19 15.87 16.61 15.54 16.20 1.5M
2021-02-18 15.59 15.96 15.32 15.78 1.2M
2021-02-17 15.72 16.19 15.38 15.84 0.7M
2021-02-16 16.35 16.65 15.94 15.95 0.9M
2021-02-12 16.79 16.79 16.03 16.16 0.6M
2021-02-11 16.75 17.05 16.12 16.52 1.1M
2021-02-10 16.13 16.55 15.62 16.47 1.0M
2021-02-09 15.96 16.18 15.18 16.11 1.1M
2021-02-08 15.83 16.38 15.62 15.97 1.3M
2021-02-05 16.41 16.50 15.67 15.82 1.3M
2021-02-04 16.35 16.58 15.81 16.29 1.2M
2021-02-03 15.95 16.31 15.55 16.25 1.0M
2021-02-02 15.59 15.81 14.96 15.69 1.1M
2021-02-01 14.46 15.69 14.34 15.49 1.5M
2021-01-29 14.36 15.18 14.06 14.18 1.2M
2021-01-28 13.53 14.48 13.50 14.42 1.3M
2021-01-27 13.66 14.09 13.46 13.71 1.1M
2021-01-26 14.16 14.30 13.92 14.04 1.6M
2021-01-25 13.12 14.02 12.98 14.01 1.8M
2021-01-22 13.00 13.09 12.34 13.07 1.2M
2021-01-21 12.35 13.11 11.92 12.96 1.7M
2021-01-20 12.43 12.54 12.16 12.33 0.9M
2021-01-19 12.33 12.67 12.17 12.35 1.0M
2021-01-15 12.88 12.88 11.91 12.08 0.8M
2021-01-14 11.51 12.80 11.38 12.74 2.0M
2021-01-13 11.77 11.82 11.40 11.53 0.8M
2021-01-12 12.26 12.26 11.75 11.77 0.5M
2021-01-11 12.57 12.76 11.67 12.05 0.8M
2021-01-08 13.14 13.16 11.94 12.48 1.4M
2021-01-07 12.23 12.88 12.21 12.54 1.0M
2021-01-06 11.84 12.37 11.75 11.96 1.1M
2021-01-05 11.01 11.69 10.65 11.67 1.5M
2021-01-04 11.83 11.94 11.05 11.19 1.1M