$STKL: SunOpta, Inc. - Common Stock
2024-03-25 STKL 2024-03-25 00:09:50 0.00 0.00 -1.51% STKL 2024-03-25 05:01:37 10.30 5.85 -1.51% STKL 2024-03-25 07:01:40 7.20 5.85 -1.51% STKL 2024-03-25 08:01:37 6.65 6.45 -1.51% STKL 2024-03-25 10:01:52 6.65 6.65 1.51% STKL 2024-03-25 16:01:35 6.80 6.50 1.51% STKL 2024-03-25 17:01:17 6.75 6.50 1.53% STKL 2024-03-25 20:01:41 0.00 0.00 1.53% 2024-03-26 STKL 2024-03-26 05:01:12 10.30 5.85 1.53% STKL 2024-03-26 07:01:17 7.60 5.85 1.53% STKL 2024-03-26 09:01:16 7.10 6.30 1.53% STKL 2024-03-26 10:01:39 6.65 6.65 0.00% STKL 2024-03-26 11:01:21 6.70 6.70 0.76% STKL 2024-03-26 13:01:29 6.75 6.75 1.53% STKL 2024-03-26 14:01:43 6.80 6.75 2.29% STKL 2024-03-26 15:01:10 6.80 6.80 2.29% STKL 2024-03-26 16:01:37 6.80 6.60 1.53% STKL 2024-03-26 17:01:15 6.80 6.05 1.50% STKL 2024-03-26 18:01:10 6.80 6.55 1.50% STKL 2024-03-26 20:01:31 0.00 0.00 1.50% 2024-03-27 STKL 2024-03-27 04:01:23 0.00 6.75 1.50% STKL 2024-03-27 05:01:15 8.95 6.75 1.50% STKL 2024-03-27 06:01:35 8.90 6.75 1.50% STKL 2024-03-27 07:01:24 7.60 6.75 1.50% STKL 2024-03-27 09:01:25 7.10 6.75 1.50% STKL 2024-03-27 10:01:38 6.80 6.80 0.75% STKL 2024-03-27 13:01:27 6.90 6.90 2.26% STKL 2024-03-27 14:01:35 6.80 6.80 0.75% STKL 2024-03-27 16:01:11 6.95 6.60 0.75% STKL 2024-03-27 17:01:01 7.00 6.45 0.74% STKL 2024-03-27 20:01:36 0.00 0.00 0.74% 2024-03-28 STKL 2024-03-28 05:01:21 10.30 6.05 0.74% STKL 2024-03-28 06:01:29 10.30 6.50 0.74% STKL 2024-03-28 07:01:22 7.60 6.50 0.74% STKL 2024-03-28 09:01:20 7.10 6.50 0.74% STKL 2024-03-28 10:01:23 6.90 6.85 1.48% STKL 2024-03-28 11:01:28 6.85 6.85 0.74% STKL 2024-03-28 12:01:48 6.90 6.85 1.48% STKL 2024-03-28 13:01:12 6.85 6.80 0.74% STKL 2024-03-28 14:01:27 6.80 6.80 0.00% STKL 2024-03-28 15:01:16 6.85 6.80 0.00% STKL 2024-03-28 16:01:33 7.00 6.65 1.48% STKL 2024-03-28 17:01:23 7.00 6.60 1.47% STKL 2024-03-28 20:01:16 0.00 0.00 1.47% 2024-04-01 STKL 2024-04-01 05:01:33 8.90 6.05 1.47% STKL 2024-04-01 07:01:17 7.60 6.05 1.47% STKL 2024-04-01 10:01:32 6.75 6.70 -2.21% STKL 2024-04-01 11:01:23 6.80 6.75 -0.74% STKL 2024-04-01 13:01:23 6.75 6.75 -1.47% STKL 2024-04-01 15:01:15 6.80 6.75 -0.74% STKL 2024-04-01 16:01:40 6.85 6.60 -0.74% STKL 2024-04-01 17:01:08 6.85 6.40 -0.73% STKL 2024-04-01 20:01:28 0.00 0.00 -0.73% 2024-04-02 STKL 2024-04-02 05:01:12 10.30 6.05 -0.73% STKL 2024-04-02 06:01:52 7.10 6.05 -0.73% STKL 2024-04-02 09:01:14 6.90 6.75 -0.73% STKL 2024-04-02 10:01:41 6.80 6.80 0.00% STKL 2024-04-02 11:01:16 6.75 6.75 -0.73% STKL 2024-04-02 13:01:24 6.75 6.70 -1.46% STKL 2024-04-02 14:01:40 6.75 6.75 -0.73% STKL 2024-04-02 16:01:49 6.85 6.60 -2.18% STKL 2024-04-02 17:01:25 6.90 6.05 -2.21% STKL 2024-04-02 20:01:40 0.00 0.00 -2.21% 2024-04-03 STKL 2024-04-03 05:01:08 6.95 6.05 -2.21% STKL 2024-04-03 09:01:13 6.90 6.50 -2.21% STKL 2024-04-03 10:01:37 6.60 6.60 -0.74% STKL 2024-04-03 16:01:35 6.65 6.45 0.00% STKL 2024-04-03 17:01:23 6.65 5.90 -0.75% STKL 2024-04-03 20:01:32 0.00 0.00 -0.75% 2024-04-04 STKL 2024-04-04 05:01:20 6.95 5.85 -0.75% STKL 2024-04-04 08:01:38 6.70 6.50 -2.25% STKL 2024-04-04 09:01:29 6.85 6.50 -2.25% STKL 2024-04-04 10:01:48 6.65 6.65 0.00% STKL 2024-04-04 11:01:23 6.70 6.70 0.75% STKL 2024-04-04 12:01:36 6.65 6.60 0.00% STKL 2024-04-04 13:01:25 6.60 6.60 -0.75% STKL 2024-04-04 15:01:34 6.45 6.45 -3.00% STKL 2024-04-04 16:01:49 6.60 6.40 -3.75% STKL 2024-04-04 17:01:27 6.85 6.40 -3.77% STKL 2024-04-04 20:01:40 0.00 0.00 -3.77% 2024-04-05 STKL 2024-04-05 05:01:21 6.70 5.85 -3.77% STKL 2024-04-05 09:01:22 6.70 6.30 -3.77% STKL 2024-04-05 10:01:47 6.50 6.45 1.51% STKL 2024-04-05 11:01:28 6.50 6.50 1.51% STKL 2024-04-05 13:01:22 6.55 6.55 2.26% STKL 2024-04-05 14:01:46 6.50 6.50 1.51% STKL 2024-04-05 16:01:44 6.70 6.30 1.51% STKL 2024-04-05 17:01:22 6.70 6.05 1.51% STKL 2024-04-05 20:01:32 0.00 0.00 1.51% 2024-04-08 STKL 2024-04-08 05:01:33 6.80 4.80 1.51% STKL 2024-04-08 07:01:20 6.80 5.55 1.51% STKL 2024-04-08 09:02:02 6.80 5.95 1.51% STKL 2024-04-08 10:01:48 6.55 6.55 0.75% STKL 2024-04-08 11:01:26 6.65 6.65 2.26% STKL 2024-04-08 12:01:47 6.65 6.60 2.26% STKL 2024-04-08 13:01:17 6.65 6.65 2.26% STKL 2024-04-08 16:01:51 6.80 6.45 1.51% STKL 2024-04-08 17:01:13 6.80 6.45 1.54% STKL 2024-04-08 18:01:44 6.80 6.15 1.54% STKL 2024-04-08 20:01:33 0.00 0.00 1.54% 2024-04-09 STKL 2024-04-09 05:01:22 10.30 4.80 1.54% STKL 2024-04-09 07:01:37 7.50 5.55 1.54% STKL 2024-04-09 08:01:46 7.40 5.55 1.54% STKL 2024-04-09 09:01:24 6.95 6.00 1.54% STKL 2024-04-09 10:01:30 6.65 6.60 0.77% STKL 2024-04-09 11:01:15 6.60 6.60 0.00% STKL 2024-04-09 12:01:36 6.60 6.55 -0.77% STKL 2024-04-09 13:01:25 6.60 6.55 0.00% STKL 2024-04-09 14:01:46 6.55 6.55 -0.77% STKL 2024-04-09 16:01:56 6.65 6.55 0.77% STKL 2024-04-09 17:01:25 6.85 6.55 0.76% STKL 2024-04-09 18:01:34 6.85 6.50 0.76% STKL 2024-04-09 20:01:32 0.00 0.00 0.76% 2024-04-10 STKL 2024-04-10 05:01:21 6.90 4.80 0.76% STKL 2024-04-10 07:01:21 6.90 5.55 0.76% STKL 2024-04-10 10:01:41 6.40 6.40 -3.78% STKL 2024-04-10 12:01:27 6.35 6.35 -4.53% STKL 2024-04-10 13:01:23 6.30 6.30 -5.29% STKL 2024-04-10 14:01:33 6.25 6.25 -6.04% STKL 2024-04-10 16:01:39 6.45 6.05 -6.04% STKL 2024-04-10 17:01:14 6.60 6.05 -6.03% STKL 2024-04-10 20:01:30 0.00 0.00 -6.03% 2024-04-11 STKL 2024-04-11 05:01:32 10.00 4.80 -6.03% STKL 2024-04-11 07:01:20 7.40 5.55 -6.03% STKL 2024-04-11 09:01:15 6.90 5.95 -6.03% STKL 2024-04-11 10:01:39 6.30 6.30 0.75% STKL 2024-04-11 11:01:14 6.20 6.20 -0.75% STKL 2024-04-11 12:01:37 6.35 6.30 1.51% STKL 2024-04-11 13:01:17 6.35 6.35 1.51% STKL 2024-04-11 14:01:35 6.40 6.35 1.51% STKL 2024-04-11 15:01:24 6.35 6.30 0.75% STKL 2024-04-11 16:01:29 6.50 6.10 0.75% STKL 2024-04-11 17:01:26 6.85 6.05 0.80% STKL 2024-04-11 20:01:47 0.00 0.00 0.80% 2024-04-12 STKL 2024-04-12 05:01:34 10.05 4.80 0.80% STKL 2024-04-12 07:01:12 7.20 5.55 0.80% STKL 2024-04-12 09:00:58 6.75 5.95 0.80% STKL 2024-04-12 10:01:56 6.20 6.20 -1.60% STKL 2024-04-12 11:01:26 6.20 6.15 -2.40% STKL 2024-04-12 12:01:19 6.15 6.10 -2.40% STKL 2024-04-12 13:01:12 6.05 6.05 -3.99% STKL 2024-04-12 15:01:17 6.00 6.00 -4.79% STKL 2024-04-12 16:01:50 6.20 5.95 -3.99% STKL 2024-04-12 17:01:26 6.65 5.95 -3.97% STKL 2024-04-12 18:01:35 6.10 5.85 -3.97% STKL 2024-04-12 20:01:32 0.00 0.00 -3.97% 2024-04-15 STKL 2024-04-15 05:01:13 6.10 4.80 -3.97% STKL 2024-04-15 07:01:20 6.10 4.95 -3.97% STKL 2024-04-15 10:01:40 5.90 5.90 -2.38% STKL 2024-04-15 11:01:26 5.85 5.85 -3.17% STKL 2024-04-15 12:01:46 5.95 5.95 -1.59% STKL 2024-04-15 13:01:26 5.90 5.90 -2.38% STKL 2024-04-15 14:01:36 5.90 5.85 -2.38% STKL 2024-04-15 15:01:19 5.90 5.90 -2.38% STKL 2024-04-15 16:01:33 6.10 5.95 -1.59% STKL 2024-04-15 17:01:10 6.60 5.95 -1.66% STKL 2024-04-15 18:01:25 6.85 5.95 -1.66% STKL 2024-04-15 20:01:39 0.00 0.00 -1.66% 2024-04-16 STKL 2024-04-16 05:01:10 9.50 4.80 -1.66% STKL 2024-04-16 07:01:14 7.50 4.95 -1.66% STKL 2024-04-16 08:01:26 7.45 4.95 -1.66% STKL 2024-04-16 09:01:12 7.40 4.95 -1.66% STKL 2024-04-16 10:01:36 5.90 5.90 -0.83% STKL 2024-04-16 11:01:19 5.85 5.85 -1.66% STKL 2024-04-16 12:01:33 5.90 5.90 -0.83% STKL 2024-04-16 14:01:36 5.95 5.95 0.00% STKL 2024-04-16 15:01:24 6.00 6.00 0.83% STKL 2024-04-16 16:01:43 6.20 5.85 1.66% STKL 2024-04-16 17:01:24 6.85 5.80 1.68% STKL 2024-04-16 20:01:41 0.00 0.00 1.68% 2024-04-17 STKL 2024-04-17 05:01:25 9.65 4.80 1.68% STKL 2024-04-17 07:01:17 7.40 4.95 1.68% STKL 2024-04-17 09:01:14 6.95 5.30 1.68% STKL 2024-04-17 10:01:48 6.10 6.10 0.84% STKL 2024-04-17 11:01:12 6.05 6.05 0.00% STKL 2024-04-17 12:01:34 6.00 5.95 -0.84% STKL 2024-04-17 13:01:21 5.90 5.90 -2.52% STKL 2024-04-17 14:01:39 6.00 6.00 -0.84% STKL 2024-04-17 15:01:13 5.90 5.90 -2.52% STKL 2024-04-17 16:01:46 6.05 5.80 -2.52% STKL 2024-04-17 17:01:32 6.55 5.80 -2.48% STKL 2024-04-17 18:01:22 6.85 5.80 -2.48% STKL 2024-04-17 20:01:33 0.00 0.00 -2.48% 2024-04-18 STKL 2024-04-18 04:01:33 9.50 5.25 -2.48% STKL 2024-04-18 05:01:11 9.40 5.25 -2.48% STKL 2024-04-18 07:01:14 7.40 5.25 -2.48% STKL 2024-04-18 09:01:17 6.95 5.35 -2.48% STKL 2024-04-18 10:01:41 5.90 5.90 0.00% STKL 2024-04-18 11:01:07 6.00 5.95 1.66% STKL 2024-04-18 12:01:23 6.00 5.95 0.83% STKL 2024-04-18 13:01:34 5.95 5.95 0.83% STKL 2024-04-18 14:01:44 5.90 5.90 0.00% STKL 2024-04-18 16:01:38 6.05 5.80 0.00% STKL 2024-04-18 17:01:23 6.55 5.80 0.00% STKL 2024-04-18 18:01:20 6.55 5.50 -2.55% STKL 2024-04-18 20:01:46 0.00 0.00 -2.55% 2024-04-19 STKL 2024-04-19 05:01:14 9.45 4.80 -2.55% STKL 2024-04-19 07:01:34 6.85 4.95 -2.55% STKL 2024-04-19 09:01:15 6.40 5.35 -2.55% STKL 2024-04-19 10:01:57 5.85 5.85 -0.85% STKL 2024-04-19 11:01:26 5.90 5.90 0.00% STKL 2024-04-19 12:01:39 5.95 5.95 0.85% STKL 2024-04-19 13:01:29 6.00 5.95 0.85% STKL 2024-04-19 14:01:37 5.95 5.95 0.85% STKL 2024-04-19 15:01:19 5.95 5.90 0.00% STKL 2024-04-19 16:01:46 6.10 5.80 0.85% STKL 2024-04-19 17:01:20 6.50 5.65 0.85% STKL 2024-04-19 20:01:41 0.00 0.00 0.85% 2024-04-22 STKL 2024-04-22 07:01:08 6.85 4.95 0.85% STKL 2024-04-22 09:01:17 6.40 3.90 0.85% STKL 2024-04-22 10:01:41 6.05 6.05 1.69% STKL 2024-04-22 11:01:21 6.10 6.10 2.54% STKL 2024-04-22 12:01:41 6.15 6.10 3.39% STKL 2024-04-22 13:01:22 6.25 6.25 5.08% STKL 2024-04-22 14:01:40 6.35 6.35 6.78% STKL 2024-04-22 16:01:45 6.55 6.20 6.78% STKL 2024-04-22 17:01:19 6.85 5.60 6.71% STKL 2024-04-22 20:01:38 0.00 0.00 6.71%