STKL - SunOpta Inc.
6.49
0.020 0.308%
Share volume: 663,401
Last Updated: 04-20-2026
Wholesale/Wholesale – Farm Product Raw Materials:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$6.47
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $6.48 | $6.48 | $6.49 | $6.49 | $6.48 | $6.48 | $6.49 | $6.49 | 663,401 | $663,401.00 |
| 04-17-2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.47 | $6.47 | $6.47 | $6.47 | 899,880 | $899,880.00 |
| 04-16-2026 | $6.50 | $6.50 | $6.50 | $6.50 | $6.49 | $6.49 | $6.50 | $6.50 | 754,458 | $754,458.00 |
| 04-15-2026 | $6.49 | $6.49 | $6.51 | $6.51 | $6.48 | $6.48 | $6.50 | $6.50 | 1,263,586 | $1,263,586.00 |
| 04-14-2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.48 | $6.48 | $6.49 | $6.49 | 446,009 | $446,009.00 |
| 04-13-2026 | $6.48 | $6.48 | $6.49 | $6.49 | $6.47 | $6.47 | $6.49 | $6.49 | 681,147 | $681,147.00 |
| 04-10-2026 | $6.49 | $6.49 | $6.49 | $6.49 | $6.48 | $6.48 | $6.48 | $6.48 | 309,640 | $309,640.00 |
| 04-09-2026 | $6.48 | $6.48 | $6.49 | $6.49 | $6.48 | $6.48 | $6.48 | $6.48 | 405,822 | $405,822.00 |
| 04-08-2026 | $6.48 | $6.48 | $6.50 | $6.50 | $6.47 | $6.47 | $6.48 | $6.48 | 853,726 | $853,726.00 |
| 04-07-2026 | $6.48 | $6.48 | $6.49 | $6.49 | $6.47 | $6.47 | $6.48 | $6.48 | 794,169 | $794,169.00 |