STKL - SunOpta Inc.
6.45
-0.010 -0.155%
Share volume: 3,508,515
Last Updated: 03-04-2026
Wholesale/Wholesale – Farm Product Raw Materials:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.46
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.46 | $6.46 | $6.51 | $6.51 | $6.45 | $6.45 | $6.45 | $6.45 | 3,508,515 | $3,508,515.00 |
| 03-03-2026 | $6.47 | $6.47 | $6.49 | $6.49 | $6.45 | $6.45 | $6.46 | $6.46 | 2,052,698 | $2,052,698.00 |
| 03-02-2026 | $6.48 | $6.48 | $6.54 | $6.54 | $6.47 | $6.47 | $6.49 | $6.49 | 3,090,262 | $3,090,262.00 |
| 02-27-2026 | $6.42 | $6.42 | $6.48 | $6.48 | $6.40 | $6.40 | $6.48 | $6.48 | 7,699,340 | $7,699,340.00 |
| 02-26-2026 | $6.44 | $6.44 | $6.46 | $6.46 | $6.40 | $6.40 | $6.40 | $6.40 | 1,872,996 | $1,872,996.00 |
| 02-25-2026 | $6.44 | $6.44 | $6.46 | $6.46 | $6.41 | $6.41 | $6.41 | $6.41 | 1,888,293 | $1,888,293.00 |
| 02-24-2026 | $6.42 | $6.42 | $6.45 | $6.45 | $6.40 | $6.40 | $6.44 | $6.44 | 6,691,056 | $6,691,056.00 |
| 02-23-2026 | $6.42 | $6.42 | $6.42 | $6.42 | $6.40 | $6.40 | $6.40 | $6.40 | 1,102,951 | $1,102,951.00 |
| 02-20-2026 | $6.41 | $6.41 | $6.44 | $6.44 | $6.39 | $6.39 | $6.43 | $6.43 | 2,907,431 | $2,907,431.00 |
| 02-19-2026 | $6.40 | $6.40 | $6.43 | $6.43 | $6.40 | $6.40 | $6.40 | $6.40 | 1,070,136 | $1,070,136.00 |