STKL - SunOpta Inc.
6.47
0.010 0.155%
Share volume: 749,496
Last Updated: 03-30-2026
Wholesale/Wholesale – Farm Product Raw Materials:
0.05%
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $6.48 | $6.48 | $6.48 | $6.48 | $6.46 | $6.46 | $6.47 | $6.47 | 749,496 | $749,496.00 |
| 03-27-2026 | $6.47 | $6.47 | $6.48 | $6.48 | $6.46 | $6.46 | $6.46 | $6.46 | 2,589,438 | $2,589,438.00 |
| 03-26-2026 | $6.47 | $6.47 | $6.48 | $6.48 | $6.46 | $6.46 | $6.47 | $6.47 | 743,707 | $743,707.00 |
| 03-25-2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.47 | $6.47 | $6.47 | $6.47 | 514,576 | $514,576.00 |
| 03-24-2026 | $6.48 | $6.48 | $6.49 | $6.49 | $6.47 | $6.47 | $6.47 | $6.47 | 883,469 | $883,469.00 |
| 03-23-2026 | $6.48 | $6.48 | $6.50 | $6.50 | $6.47 | $6.47 | $6.48 | $6.48 | 1,271,721 | $1,271,721.00 |
| 03-20-2026 | $6.46 | $6.46 | $6.50 | $6.50 | $6.45 | $6.45 | $6.50 | $6.50 | 2,606,998 | $2,606,998.00 |
| 03-19-2026 | $6.46 | $6.46 | $6.48 | $6.48 | $6.45 | $6.45 | $6.45 | $6.45 | 1,071,138 | $1,071,138.00 |
| 03-18-2026 | $6.45 | $6.45 | $6.49 | $6.49 | $6.45 | $6.45 | $6.48 | $6.48 | 2,737,958 | $2,737,958.00 |
| 03-17-2026 | $6.45 | $6.45 | $6.47 | $6.47 | $6.45 | $6.45 | $6.45 | $6.45 | 962,157 | $962,157.00 |