SunOpta Inc.

SOY
🏛️ usa →
5.87
Last Update: 2025-09-30
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
2022-12-30 8.55 8.57 8.27 8.44 0.6M
2022-12-29 8.75 8.88 8.53 8.59 0.6M
2022-12-28 8.54 8.85 8.52 8.68 0.9M
2022-12-27 8.33 8.56 8.28 8.54 0.6M
2022-12-23 8.18 8.34 8.12 8.33 0.3M
2022-12-22 8.12 8.23 8.05 8.20 0.4M
2022-12-21 8.03 8.19 7.97 8.13 0.5M
2022-12-20 7.92 8.12 7.91 7.99 0.6M
2022-12-19 8.15 8.30 7.96 7.97 1.1M
2022-12-16 8.04 8.18 7.89 8.17 1.4M
2022-12-15 7.98 8.16 7.96 8.13 1.4M
2022-12-14 8.48 8.57 8.08 8.13 0.9M
2022-12-13 8.69 8.83 8.41 8.48 0.6M
2022-12-12 8.75 8.81 8.46 8.46 0.5M
2022-12-09 8.82 8.95 8.71 8.77 0.6M
2022-12-08 8.92 9.13 8.83 8.86 0.6M
2022-12-07 8.96 9.08 8.84 8.99 0.8M
2022-12-06 9.04 9.13 8.87 9.04 0.7M
2022-12-05 9.19 9.24 8.97 9.03 0.6M
2022-12-02 9.02 9.26 8.91 9.22 0.7M
2022-12-01 9.42 9.48 9.16 9.19 0.7M
2022-11-30 9.45 9.54 9.15 9.35 1.2M
2022-11-29 9.30 9.47 9.16 9.43 2.1M
2022-11-28 9.92 10.09 9.32 9.34 1.4M
2022-11-25 9.92 10.23 9.91 10.04 0.5M
2022-11-23 9.51 9.92 9.50 9.77 0.9M
2022-11-22 9.55 9.67 9.32 9.57 1.1M
2022-11-21 9.31 9.51 8.98 9.46 1.2M
2022-11-18 9.17 9.38 8.88 9.32 1.4M
2022-11-17 8.41 9.12 8.29 9.09 2.2M
2022-11-16 8.09 8.69 8.08 8.58 1.5M
2022-11-15 8.88 9.03 7.99 8.20 3.2M
2022-11-14 9.29 9.31 8.69 8.71 1.5M
2022-11-11 8.93 9.37 8.64 9.35 1.8M
2022-11-10 11.25 11.25 8.60 8.77 3.9M
2022-11-09 10.88 11.05 10.40 10.44 1.3M
2022-11-08 11.16 11.16 10.80 11.00 1.9M
2022-11-07 10.87 11.09 10.74 11.01 0.8M
2022-11-04 10.65 11.05 10.55 10.92 1.0M
2022-11-03 10.89 11.04 10.32 10.45 1.3M
2022-11-02 11.47 11.47 10.98 10.98 0.7M
2022-11-01 11.48 11.67 11.16 11.52 1.4M
2022-10-31 11.06 11.30 10.92 11.23 1.3M
2022-10-28 10.71 11.11 10.29 10.98 0.9M
2022-10-27 10.93 11.17 10.66 10.73 1.8M
2022-10-26 10.51 10.98 10.50 10.94 1.8M
2022-10-25 10.12 10.51 10.12 10.50 1.2M
2022-10-24 9.96 10.11 9.81 10.06 0.6M
2022-10-21 9.77 9.95 9.49 9.93 0.8M
2022-10-20 9.70 9.87 9.60 9.76 0.8M
2022-10-19 9.87 9.93 9.67 9.73 0.7M
2022-10-18 9.96 10.27 9.83 10.00 1.0M
2022-10-17 9.56 9.72 9.46 9.72 0.9M
2022-10-14 9.91 10.11 9.41 9.49 1.2M
2022-10-13 9.48 9.83 9.12 9.81 0.9M
2022-10-12 9.56 9.73 9.41 9.64 0.5M
2022-10-11 9.68 9.69 9.39 9.58 0.7M
2022-10-10 9.59 9.83 9.50 9.79 0.4M
2022-10-07 9.54 9.66 9.38 9.60 0.5M
2022-10-06 9.86 9.89 9.59 9.65 0.8M
2022-10-05 9.76 9.92 9.67 9.84 0.8M
2022-10-04 9.62 9.93 9.58 9.88 0.9M
2022-10-03 9.19 9.48 8.99 9.45 0.6M
2022-09-30 9.26 9.30 9.06 9.10 1.0M
2022-09-29 9.20 9.24 8.97 9.17 1.1M
2022-09-28 9.04 9.37 8.85 9.31 1.2M
2022-09-27 8.95 9.23 8.89 8.99 0.7M
2022-09-26 8.72 8.94 8.70 8.85 0.7M
2022-09-23 9.14 9.15 8.70 8.88 1.0M
2022-09-22 9.42 9.61 9.23 9.30 0.9M
2022-09-21 9.64 9.83 9.51 9.55 0.7M
2022-09-20 10.31 10.31 9.52 9.62 0.9M
2022-09-19 9.63 10.31 9.63 10.27 1.6M
2022-09-16 9.99 10.06 9.56 9.62 1.0M
2022-09-15 10.47 10.57 10.07 10.17 0.9M
2022-09-14 10.19 10.50 10.00 10.50 0.7M
2022-09-13 9.90 10.31 9.84 10.17 0.9M
2022-09-12 10.00 10.16 9.87 10.14 0.6M
2022-09-09 10.06 10.12 9.91 9.93 0.4M
2022-09-08 9.93 10.30 9.77 9.92 0.6M
2022-09-07 9.79 9.96 9.73 9.93 0.7M
2022-09-06 9.93 9.93 9.45 9.77 0.9M
2022-09-02 9.98 10.00 9.68 9.69 0.8M
2022-09-01 9.90 9.99 9.71 9.90 0.6M
2022-08-31 9.99 10.04 9.84 9.93 0.5M
2022-08-30 9.90 10.00 9.72 9.92 2.0M
2022-08-29 10.09 10.20 9.84 9.87 0.8M
2022-08-26 10.64 10.68 10.07 10.20 0.8M
2022-08-25 10.61 10.72 10.45 10.59 1.4M
2022-08-24 10.20 10.47 10.12 10.41 1.1M
2022-08-23 10.01 10.22 9.94 10.10 0.6M
2022-08-22 10.35 10.50 9.93 9.99 1.0M
2022-08-19 10.30 10.56 10.18 10.54 0.8M
2022-08-18 10.51 10.64 10.32 10.43 1.8M
2022-08-17 10.76 11.02 10.50 10.54 1.2M
2022-08-16 11.19 11.23 10.87 10.91 1.2M
2022-08-15 10.75 11.23 10.51 11.20 1.0M
2022-08-12 10.70 11.20 10.59 10.77 1.6M
2022-08-11 9.72 11.47 9.60 10.73 5.0M
2022-08-10 8.95 9.07 8.79 8.93 0.8M
2022-08-09 8.95 8.95 8.68 8.84 0.8M
2022-08-08 9.13 9.42 8.91 9.00 1.1M
2022-08-05 8.84 9.08 8.68 9.01 0.7M
2022-08-04 8.95 9.15 8.74 8.91 0.7M
2022-08-03 9.00 9.00 8.84 8.93 0.4M
2022-08-02 9.01 9.04 8.82 8.89 0.6M
2022-08-01 8.78 9.12 8.69 9.05 0.5M
2022-07-29 8.73 8.89 8.54 8.82 1.9M
2022-07-28 8.51 8.78 8.41 8.75 0.4M
2022-07-27 8.49 8.57 8.19 8.47 0.7M
2022-07-26 8.67 8.71 8.29 8.43 0.6M
2022-07-25 8.62 8.87 8.54 8.77 0.4M
2022-07-22 9.12 9.25 8.52 8.61 0.6M
2022-07-21 9.09 9.22 8.89 9.12 0.8M
2022-07-20 9.16 9.27 8.94 9.04 0.9M
2022-07-19 8.99 9.12 8.81 9.10 0.7M
2022-07-18 9.18 9.41 8.86 8.89 1.4M
2022-07-15 9.03 9.03 8.76 9.02 0.8M
2022-07-14 8.77 9.04 8.58 8.88 1.4M
2022-07-13 8.66 9.06 8.65 8.95 1.0M
2022-07-12 8.86 9.07 8.73 8.90 1.1M
2022-07-11 8.91 8.96 8.68 8.82 0.7M
2022-07-08 8.96 9.12 8.82 8.95 0.9M
2022-07-07 8.84 9.11 8.84 9.03 1.3M
2022-07-06 8.89 8.96 8.35 8.83 1.7M
2022-07-05 8.36 8.79 8.10 8.78 2.2M
2022-07-01 7.77 8.36 7.60 8.35 1.7M
2022-06-30 7.48 7.80 7.32 7.78 1.6M
2022-06-29 7.62 7.77 7.48 7.61 1.1M
2022-06-28 7.98 8.22 7.63 7.73 1.5M
2022-06-27 7.98 7.99 7.68 7.96 0.9M
2022-06-24 7.83 8.21 7.78 7.92 13.9M
2022-06-23 7.39 7.81 7.37 7.77 1.8M
2022-06-22 7.29 7.51 7.16 7.28 1.1M
2022-06-21 7.29 7.67 7.28 7.33 1.4M
2022-06-17 7.12 7.34 6.94 7.19 1.6M
2022-06-16 7.03 7.25 6.83 7.11 1.5M
2022-06-15 7.05 7.42 7.03 7.16 2.1M
2022-06-14 6.98 7.09 6.83 7.00 1.8M
2022-06-13 7.28 7.51 6.93 6.96 0.9M
2022-06-10 7.46 7.63 7.39 7.51 0.8M
2022-06-09 7.88 7.91 7.52 7.63 1.0M
2022-06-08 7.55 8.10 7.50 7.89 1.0M
2022-06-07 7.46 7.67 7.32 7.55 0.8M
2022-06-06 7.84 8.08 7.40 7.49 1.4M
2022-06-03 7.74 8.19 7.55 7.63 1.0M
2022-06-02 7.70 8.11 7.62 7.78 0.8M
2022-06-01 7.82 7.99 7.52 7.69 0.8M
2022-05-31 8.00 8.39 7.64 7.78 1.4M
2022-05-27 7.75 8.26 7.71 8.23 2.1M
2022-05-26 7.37 7.76 7.33 7.68 1.5M
2022-05-25 6.70 7.30 6.64 7.30 1.0M
2022-05-24 6.68 7.09 6.58 6.71 1.0M
2022-05-23 7.15 7.27 6.97 7.04 0.7M
2022-05-20 7.17 7.26 6.82 7.09 0.7M
2022-05-19 7.13 7.27 6.91 7.01 0.8M
2022-05-18 7.48 7.49 7.03 7.22 1.2M
2022-05-17 7.83 7.93 7.52 7.68 1.4M
2022-05-16 7.41 7.81 7.38 7.70 1.9M
2022-05-13 6.49 7.52 6.41 7.49 3.6M
2022-05-12 4.89 6.48 4.89 6.44 4.0M
2022-05-11 5.11 5.36 4.85 4.89 1.0M
2022-05-10 5.14 5.33 4.96 5.12 0.8M
2022-05-09 5.37 5.45 5.13 5.15 0.8M
2022-05-06 5.85 5.85 5.33 5.52 0.8M
2022-05-05 5.84 5.93 5.72 5.91 1.1M
2022-05-04 5.63 5.96 5.58 5.93 1.2M
2022-05-03 5.68 5.92 5.51 5.62 0.7M
2022-05-02 5.50 5.72 5.39 5.68 0.8M
2022-04-29 5.70 5.81 5.49 5.49 1.0M
2022-04-28 5.51 5.62 5.38 5.62 1.0M
2022-04-27 5.26 5.55 5.17 5.40 1.0M
2022-04-26 5.50 5.54 5.26 5.26 0.7M
2022-04-25 5.41 5.54 5.21 5.51 0.9M
2022-04-22 5.58 5.69 5.44 5.48 0.4M
2022-04-21 5.78 5.87 5.55 5.64 0.6M
2022-04-20 5.81 5.81 5.64 5.69 0.5M
2022-04-19 5.62 5.84 5.51 5.74 0.6M
2022-04-18 5.67 5.70 5.48 5.60 0.5M
2022-04-14 5.98 5.98 5.68 5.71 0.6M
2022-04-13 5.73 5.91 5.49 5.88 0.7M
2022-04-12 5.98 6.22 5.73 5.74 0.8M
2022-04-11 5.90 5.98 5.76 5.89 0.8M
2022-04-08 5.42 5.96 5.30 5.95 1.7M
2022-04-07 5.29 5.46 5.21 5.41 1.1M
2022-04-06 5.32 5.43 5.17 5.33 0.7M
2022-04-05 5.47 5.48 5.30 5.38 0.6M
2022-04-04 5.23 5.50 5.14 5.45 0.5M
2022-04-01 5.03 5.16 4.85 5.14 0.7M
2022-03-31 5.20 5.20 5.00 5.02 0.6M
2022-03-30 5.49 5.49 5.19 5.22 0.5M
2022-03-29 5.23 5.50 5.23 5.43 0.5M
2022-03-28 5.25 5.25 5.06 5.19 0.3M
2022-03-25 5.22 5.33 5.14 5.19 0.4M
2022-03-24 5.26 5.27 5.16 5.24 0.4M
2022-03-23 5.20 5.37 5.20 5.23 0.5M
2022-03-22 5.24 5.36 5.17 5.29 0.5M
2022-03-21 5.29 5.45 5.17 5.19 0.5M
2022-03-18 4.99 5.30 4.99 5.28 0.6M
2022-03-17 4.87 5.04 4.83 5.04 0.7M
2022-03-16 4.77 4.90 4.68 4.89 0.5M
2022-03-15 4.59 4.72 4.59 4.68 0.3M
2022-03-14 4.62 4.77 4.53 4.55 0.7M
2022-03-11 5.00 5.00 4.59 4.59 1.2M
2022-03-10 4.96 4.97 4.79 4.90 0.5M
2022-03-09 4.93 5.09 4.87 5.07 0.5M
2022-03-08 4.76 4.90 4.66 4.82 0.4M
2022-03-07 4.90 4.91 4.64 4.72 1.1M
2022-03-04 5.03 5.07 4.86 4.90 0.6M
2022-03-03 5.25 5.27 5.09 5.10 0.3M
2022-03-02 5.12 5.23 5.06 5.21 0.5M
2022-03-01 5.30 5.39 5.09 5.12 0.6M
2022-02-28 5.40 5.54 5.21 5.33 0.9M
2022-02-25 5.07 5.46 5.00 5.45 0.9M
2022-02-24 4.39 5.09 4.22 5.08 1.4M
2022-02-23 4.73 4.75 4.61 4.61 0.6M
2022-02-22 4.75 4.75 4.53 4.71 0.8M
2022-02-18 4.89 4.94 4.77 4.78 0.3M
2022-02-17 4.92 4.95 4.82 4.91 0.5M
2022-02-16 5.05 5.08 4.96 4.97 0.6M
2022-02-15 4.86 5.07 4.81 5.05 0.6M
2022-02-14 5.03 5.03 4.79 4.81 0.7M
2022-02-11 5.04 5.15 4.95 4.97 0.5M
2022-02-10 5.17 5.28 5.02 5.04 0.2M
2022-02-09 5.13 5.34 5.10 5.30 0.6M
2022-02-08 4.98 5.08 4.84 5.05 1.3M
2022-02-07 5.01 5.16 4.96 5.01 0.4M
2022-02-04 5.00 5.01 4.84 4.96 0.4M
2022-02-03 5.06 5.17 4.97 5.00 0.5M
2022-02-02 5.31 5.31 5.08 5.09 0.4M
2022-02-01 5.24 5.29 5.09 5.29 0.4M
2022-01-31 4.75 5.25 4.75 5.24 1.0M
2022-01-28 4.63 4.78 4.50 4.75 0.9M
2022-01-27 4.87 4.97 4.60 4.65 0.8M
2022-01-26 5.05 5.15 4.80 4.84 0.7M
2022-01-25 5.00 5.13 4.95 5.04 0.8M
2022-01-24 4.97 5.20 4.86 5.15 1.1M
2022-01-21 5.21 5.24 5.03 5.04 0.7M
2022-01-20 5.49 5.60 5.23 5.26 0.7M
2022-01-19 5.31 5.52 5.16 5.46 1.3M
2022-01-18 5.89 5.89 5.05 5.19 2.1M
2022-01-14 5.96 5.96 5.77 5.88 0.6M
2022-01-13 6.09 6.17 5.92 6.00 0.5M
2022-01-12 6.19 6.34 6.02 6.04 0.8M
2022-01-11 6.30 6.40 6.09 6.19 0.7M
2022-01-10 6.59 6.61 6.20 6.26 0.5M
2022-01-07 6.64 6.78 6.40 6.59 0.6M
2022-01-06 6.68 6.87 6.62 6.69 0.4M
2022-01-05 7.22 7.22 6.66 6.72 0.8M
2022-01-04 7.38 7.45 7.09 7.22 0.7M
2022-01-03 6.96 7.41 6.94 7.38 1.1M