Favourites   Have ideas?  Sign in / Register

$STKL: SunOpta, Inc. - Common Stock

+ Country: Canada, Food


 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2022-04-18

STKL 2022-04-18 17:01:3014.05 5.50 -1.75%
STKL 2022-04-18 19:06:2614.05 5.70 -4.20%
STKL 2022-04-18 20:01:3714.05 5.40 -4.20%
STKL 2022-04-18 22:01:4214.05 5.50 -0.88%
2022-04-19

STKL 2022-04-19 05:01:527.10 4.15 -0.88%
STKL 2022-04-19 07:01:406.05 4.80 -0.88%
STKL 2022-04-19 08:01:366.05 5.25 -0.88%
STKL 2022-04-19 09:01:426.05 5.55 -0.88%
STKL 2022-04-19 10:02:115.60 5.60 0.00%
STKL 2022-04-19 11:01:395.70 5.70 1.79%
STKL 2022-04-19 12:01:595.75 5.75 2.68%
STKL 2022-04-19 13:01:395.80 5.80 3.57%
STKL 2022-04-19 16:01:589.00 5.65 2.68%
STKL 2022-04-19 17:01:289.00 4.80 2.68%
STKL 2022-04-19 19:01:5814.05 5.50 -0.88%
STKL 2022-04-19 22:01:359.00 4.80 2.68%
2022-04-20

STKL 2022-04-20 05:01:287.10 4.15 2.68%
STKL 2022-04-20 07:01:436.50 4.65 2.68%
STKL 2022-04-20 08:01:586.50 5.25 2.68%
STKL 2022-04-20 09:01:386.50 5.70 2.68%
STKL 2022-04-20 10:01:595.65 5.65 -1.74%
STKL 2022-04-20 11:01:515.75 5.75 0.00%
STKL 2022-04-20 12:01:525.70 5.70 -0.87%
STKL 2022-04-20 13:01:525.75 5.75 0.00%
STKL 2022-04-20 14:02:025.70 5.70 -0.87%
STKL 2022-04-20 15:01:495.75 5.70 -0.87%
STKL 2022-04-20 16:01:455.90 5.65 -0.87%
STKL 2022-04-20 17:01:355.70 5.65 -0.87%
STKL 2022-04-20 19:07:159.00 4.80 2.68%
STKL 2022-04-20 22:01:415.70 5.65 -1.72%
2022-04-21

STKL 2022-04-21 05:01:557.10 4.15 -1.72%
STKL 2022-04-21 06:01:517.10 5.55 -1.72%
STKL 2022-04-21 07:01:506.50 5.55 -1.72%
STKL 2022-04-21 09:01:416.50 5.70 -1.72%
STKL 2022-04-21 10:01:505.75 5.75 0.88%
STKL 2022-04-21 11:01:385.70 5.70 0.00%
STKL 2022-04-21 12:01:385.60 5.60 -1.75%
STKL 2022-04-21 14:01:465.65 5.60 -0.88%
STKL 2022-04-21 15:01:575.55 5.55 -2.63%
STKL 2022-04-21 16:01:395.65 5.65 -0.88%
STKL 2022-04-21 19:02:055.70 5.65 -1.72%
STKL 2022-04-21 22:01:325.65 5.65 -2.59%
2022-04-22

STKL 2022-04-22 05:01:397.10 4.15 -2.59%
STKL 2022-04-22 07:01:456.50 5.25 -2.59%
STKL 2022-04-22 09:01:396.05 5.50 -2.59%
STKL 2022-04-22 10:01:385.65 5.65 0.00%
STKL 2022-04-22 12:02:015.50 5.50 -2.65%
STKL 2022-04-22 17:01:427.50 4.00 -2.65%
STKL 2022-04-22 19:08:355.65 5.65 -2.59%
STKL 2022-04-22 23:01:377.50 4.00 -2.65%
2022-04-25

STKL 2022-04-25 05:02:007.10 4.15 -2.65%
STKL 2022-04-25 07:01:335.45 4.85 -2.65%
STKL 2022-04-25 09:01:435.45 5.20 -2.65%
STKL 2022-04-25 10:02:055.35 5.35 -3.64%
STKL 2022-04-25 11:01:415.20 5.20 -5.45%
STKL 2022-04-25 12:01:315.30 5.30 -3.64%
STKL 2022-04-25 13:01:515.40 5.40 -1.82%
STKL 2022-04-25 14:01:465.50 5.45 -0.91%
STKL 2022-04-25 15:01:435.45 5.45 -0.91%
STKL 2022-04-25 16:01:546.20 5.50 0.00%
STKL 2022-04-25 19:07:057.50 4.00 -2.65%
STKL 2022-04-25 22:01:416.20 5.50 1.85%
2022-04-26

STKL 2022-04-26 05:01:507.55 4.15 1.85%
STKL 2022-04-26 07:01:356.25 4.85 1.85%
STKL 2022-04-26 09:01:376.00 4.85 1.85%
STKL 2022-04-26 10:01:535.40 5.40 -1.82%
STKL 2022-04-26 12:01:525.35 5.30 -3.64%
STKL 2022-04-26 13:01:375.35 5.35 -2.73%
STKL 2022-04-26 16:01:395.45 4.00 -4.55%
STKL 2022-04-26 19:03:376.20 5.50 1.85%
STKL 2022-04-26 23:01:275.45 4.00 -4.55%
2022-04-27

STKL 2022-04-27 05:01:417.55 4.15 -4.55%
STKL 2022-04-27 07:01:446.50 4.80 -4.55%
STKL 2022-04-27 09:01:376.50 5.05 -4.55%
STKL 2022-04-27 10:01:505.30 5.30 0.95%
STKL 2022-04-27 12:01:485.35 5.35 1.90%
STKL 2022-04-27 13:02:075.45 5.45 3.81%
STKL 2022-04-27 15:01:515.50 5.45 3.81%
STKL 2022-04-27 16:01:557.70 5.15 2.86%
STKL 2022-04-27 17:01:447.70 5.40 2.86%
STKL 2022-04-27 19:13:345.45 4.00 -4.55%
STKL 2022-04-27 22:01:397.70 5.40 2.86%
2022-04-28

STKL 2022-04-28 05:01:447.55 4.15 2.86%
STKL 2022-04-28 07:01:506.50 5.10 2.86%
STKL 2022-04-28 09:01:505.50 5.50 2.86%
STKL 2022-04-28 10:01:535.45 5.45 0.93%
STKL 2022-04-28 12:01:465.40 5.40 0.00%
STKL 2022-04-28 13:01:485.55 5.55 2.78%
STKL 2022-04-28 14:01:355.60 5.55 2.78%
STKL 2022-04-28 15:01:415.60 5.60 3.70%
STKL 2022-04-28 17:01:315.60 1.80 3.70%
STKL 2022-04-28 19:12:087.70 5.40 2.86%
STKL 2022-04-28 22:01:445.60 1.80 2.75%
2022-04-29

STKL 2022-04-29 05:02:017.55 4.05 2.75%
STKL 2022-04-29 07:01:406.50 4.65 2.75%
STKL 2022-04-29 09:01:366.05 5.05 2.75%
STKL 2022-04-29 10:01:415.75 5.75 2.68%
STKL 2022-04-29 11:01:445.70 5.70 1.79%
STKL 2022-04-29 13:01:365.65 5.65 0.89%
STKL 2022-04-29 14:01:535.60 5.55 0.00%
STKL 2022-04-29 15:01:505.55 5.50 -0.89%
STKL 2022-04-29 16:01:335.50 2.00 -1.79%
STKL 2022-04-29 17:01:439.00 2.00 -1.79%
STKL 2022-04-29 19:07:295.60 1.80 2.75%
STKL 2022-04-29 23:01:379.00 2.00 -2.65%
2022-05-02

STKL 2022-05-02 05:01:487.55 4.05 -2.65%
STKL 2022-05-02 07:01:467.30 4.65 -2.65%
STKL 2022-05-02 08:01:356.50 4.65 -2.65%
STKL 2022-05-02 09:01:456.00 5.25 -2.65%
STKL 2022-05-02 10:01:465.50 5.50 0.00%
STKL 2022-05-02 12:01:505.60 5.55 1.82%
STKL 2022-05-02 13:01:455.50 5.50 0.00%
STKL 2022-05-02 14:01:555.50 5.45 -0.91%
STKL 2022-05-02 15:01:365.55 5.50 0.91%
STKL 2022-05-02 16:02:025.70 5.15 3.64%
STKL 2022-05-02 19:05:159.00 2.00 -2.65%
STKL 2022-05-02 22:01:545.70 5.20 3.64%
2022-05-03

STKL 2022-05-03 05:01:357.55 4.05 3.64%
STKL 2022-05-03 07:01:326.50 4.65 3.64%
STKL 2022-05-03 09:01:506.05 4.65 3.64%
STKL 2022-05-03 10:01:465.80 5.80 1.75%
STKL 2022-05-03 11:01:465.70 5.65 0.00%
STKL 2022-05-03 12:02:005.70 5.70 0.00%
STKL 2022-05-03 13:01:505.60 5.60 -1.75%
STKL 2022-05-03 16:01:506.70 4.45 -1.75%
STKL 2022-05-03 17:01:296.95 4.45 -1.75%
STKL 2022-05-03 19:06:295.70 5.20 3.64%
STKL 2022-05-03 22:01:316.95 5.60 -0.88%
2022-05-04

STKL 2022-05-04 05:01:297.55 4.05 -0.88%
STKL 2022-05-04 07:01:377.30 4.65 -0.88%
STKL 2022-05-04 08:02:166.50 4.65 -0.88%
STKL 2022-05-04 09:01:496.00 5.55 -0.88%
STKL 2022-05-04 10:01:415.70 5.70 1.79%
STKL 2022-05-04 11:01:295.65 5.65 0.89%
STKL 2022-05-04 12:01:465.70 5.70 1.79%
STKL 2022-05-04 13:01:485.80 5.80 3.57%
STKL 2022-05-04 14:01:525.75 5.75 2.68%
STKL 2022-05-04 15:01:405.85 5.85 4.46%
STKL 2022-05-04 16:01:335.95 5.95 6.25%
STKL 2022-05-04 17:01:416.60 5.50 6.25%
STKL 2022-05-04 19:02:006.95 5.60 -0.88%
STKL 2022-05-04 22:01:366.60 5.50 5.31%
2022-05-05

STKL 2022-05-05 05:01:367.55 4.05 5.31%
STKL 2022-05-05 07:01:456.50 4.65 5.31%
STKL 2022-05-05 08:01:366.20 4.65 5.31%
STKL 2022-05-05 10:01:485.75 5.75 -3.36%
STKL 2022-05-05 11:01:495.80 5.80 -2.52%
STKL 2022-05-05 13:01:435.85 5.85 -1.68%
STKL 2022-05-05 15:01:455.90 5.90 -0.84%
STKL 2022-05-05 16:01:445.90 5.85 -0.84%
STKL 2022-05-05 17:01:555.90 5.60 -0.84%
STKL 2022-05-05 19:02:496.60 5.50 5.31%
STKL 2022-05-05 22:01:305.85 5.85 0.85%
2022-05-06

STKL 2022-05-06 05:01:525.90 4.05 0.85%
STKL 2022-05-06 07:01:495.90 4.65 0.85%
STKL 2022-05-06 10:01:555.55 5.50 -6.78%
STKL 2022-05-06 11:01:425.50 5.50 -6.78%
STKL 2022-05-06 12:01:405.35 5.35 -9.32%
STKL 2022-05-06 13:01:585.55 5.55 -5.93%
STKL 2022-05-06 14:01:335.55 5.50 -5.93%
STKL 2022-05-06 15:01:515.50 5.50 -6.78%
STKL 2022-05-06 16:01:375.90 4.50 -6.78%
STKL 2022-05-06 19:06:580.00 0.00 0%
STKL 2022-05-06 20:01:375.85 5.85 0.85%
STKL 2022-05-06 22:01:395.90 4.50 -5.98%
2022-05-09

STKL 2022-05-09 05:01:387.55 4.05 -5.98%
STKL 2022-05-09 07:02:077.30 4.65 -5.98%
STKL 2022-05-09 08:02:096.50 4.65 -5.98%
STKL 2022-05-09 09:01:556.50 4.85 -5.98%
STKL 2022-05-09 10:01:475.40 5.40 -1.82%
STKL 2022-05-09 11:01:415.25 5.20 -4.55%
STKL 2022-05-09 12:01:445.30 5.30 -3.64%
STKL 2022-05-09 14:01:475.25 5.25 -4.55%
STKL 2022-05-09 15:01:475.20 5.20 -5.45%
STKL 2022-05-09 16:01:335.15 5.15 -6.36%
STKL 2022-05-09 17:02:048.20 5.10 -6.36%
STKL 2022-05-09 18:08:288.20 4.50 -6.36%
STKL 2022-05-09 19:03:035.90 4.50 -5.98%
STKL 2022-05-09 22:01:558.20 5.10 -3.74%
2022-05-10

STKL 2022-05-10 05:01:427.55 4.95 -3.74%
STKL 2022-05-10 06:01:595.15 4.15 -3.74%
STKL 2022-05-10 07:01:575.15 4.65 -3.74%
STKL 2022-05-10 09:01:445.15 4.90 -3.74%
STKL 2022-05-10 10:01:485.25 5.25 1.94%
STKL 2022-05-10 11:01:355.10 5.10 -0.97%
STKL 2022-05-10 12:11:495.05 5.00 -3.74%
STKL 2022-05-10 13:01:395.00 4.95 -3.74%
STKL 2022-05-10 14:01:385.10 5.10 -3.74%
STKL 2022-05-10 15:01:375.15 5.15 -3.74%
STKL 2022-05-10 16:01:558.20 4.30 -3.74%
STKL 2022-05-10 19:04:348.20 5.10 -3.74%
STKL 2022-05-10 20:01:430.00 0.00 -3.74%
STKL 2022-05-10 22:01:318.20 4.30 -0.97%
2022-05-11

STKL 2022-05-11 04:01:588.20 4.30 -0.98%
STKL 2022-05-11 05:01:457.55 4.10 -0.98%
STKL 2022-05-11 07:01:505.40 4.65 -0.98%
STKL 2022-05-11 08:01:565.65 4.65 -0.98%
STKL 2022-05-11 09:02:186.50 4.90 -0.98%
STKL 2022-05-11 10:01:565.25 5.25 -0.98%
STKL 2022-05-11 11:01:485.20 5.20 -0.98%
STKL 2022-05-11 12:01:435.10 5.10 -0.98%
STKL 2022-05-11 13:02:065.00 5.00 -0.98%
STKL 2022-05-11 14:01:554.95 4.95 -0.98%
STKL 2022-05-11 15:01:405.00 5.00 0.00%
STKL 2022-05-11 16:01:400.00 4.00 -0.98%
STKL 2022-05-11 19:05:178.20 4.30 -0.97%
STKL 2022-05-11 20:01:390.00 0.00 -0.97%
STKL 2022-05-11 22:01:494.90 4.00 -3.92%
2022-05-12

STKL 2022-05-12 04:01:494.90 4.00 -4.09%
STKL 2022-05-12 05:02:087.55 4.05 -4.09%
STKL 2022-05-12 07:01:516.50 4.65 -4.09%
STKL 2022-05-12 08:01:505.10 4.65 -4.09%
STKL 2022-05-12 09:01:424.90 4.85 -4.09%
STKL 2022-05-12 10:02:055.75 5.75 -4.09%
STKL 2022-05-12 11:01:466.15 6.15 -4.09%
STKL 2022-05-12 12:02:026.00 5.95 -4.09%
STKL 2022-05-12 13:02:006.30 6.25 -4.09%
STKL 2022-05-12 14:01:566.30 6.30 -4.09%
STKL 2022-05-12 15:01:356.25 6.25 0.00%
STKL 2022-05-12 16:01:506.50 6.05 -4.09%
STKL 2022-05-12 17:01:436.40 6.30 -4.09%
STKL 2022-05-12 18:05:126.50 6.05 -4.09%
STKL 2022-05-12 19:04:494.90 4.00 -3.92%
STKL 2022-05-12 20:01:520.00 0.00 -4.09%
STKL 2022-05-12 22:01:336.50 6.05 24.27%
2022-05-13

STKL 2022-05-13 04:01:536.50 6.05 19.41%
STKL 2022-05-13 05:01:396.85 6.45 19.41%
STKL 2022-05-13 06:01:456.60 6.45 19.41%
STKL 2022-05-13 09:02:006.60 6.50 19.41%
STKL 2022-05-13 10:01:436.95 6.90 19.41%
STKL 2022-05-13 11:01:587.05 7.05 19.41%
STKL 2022-05-13 12:01:547.20 7.20 19.41%
STKL 2022-05-13 13:01:517.30 7.30 19.41%
STKL 2022-05-13 14:01:597.20 7.20 19.41%
STKL 2022-05-13 15:01:367.35 7.35 19.41%
STKL 2022-05-13 16:01:497.50 7.40 19.41%
STKL 2022-05-13 17:01:458.00 7.40 19.41%
STKL 2022-05-13 19:05:426.50 6.05 24.27%
STKL 2022-05-13 20:01:580.00 0.00 24.27%
STKL 2022-05-13 22:01:418.00 7.40 14.73%
2022-05-16

STKL 2022-05-16 04:02:008.00 0.00 12.68%
STKL 2022-05-16 05:02:038.00 6.40 12.68%
STKL 2022-05-16 07:01:598.00 6.55 12.68%
STKL 2022-05-16 08:01:557.50 6.70 12.68%
STKL 2022-05-16 09:01:467.50 7.20 12.68%
STKL 2022-05-16 10:02:257.70 7.65 12.68%
STKL 2022-05-16 11:01:517.60 7.60 12.68%
STKL 2022-05-16 12:01:507.75 7.75 12.68%
STKL 2022-05-16 13:02:047.65 7.65 12.68%
STKL 2022-05-16 15:01:567.70 7.70 0.00%
STKL 2022-05-16 16:02:057.90 7.65 14.73%
STKL 2022-05-16 17:01:307.90 7.55 14.73%
STKL 2022-05-16 19:07:008.00 7.40 14.73%
STKL 2022-05-16 20:01:540.00 0.00 14.73%
STKL 2022-05-16 23:01:337.90 7.55 4.05%
2022-05-17

STKL 2022-05-17 04:02:147.90 7.55 3.90%
STKL 2022-05-17 05:01:558.65 7.35 3.90%
STKL 2022-05-17 07:02:238.55 7.35 3.90%
STKL 2022-05-17 09:01:508.45 7.75 3.90%
STKL 2022-05-17 10:01:477.65 7.60 3.90%
STKL 2022-05-17 11:02:047.60 7.60 3.90%
STKL 2022-05-17 12:01:547.80 7.75 3.90%
STKL 2022-05-17 13:01:577.85 7.85 3.90%
STKL 2022-05-17 14:01:527.80 7.80 3.90%
STKL 2022-05-17 15:01:377.65 7.65 3.90%
STKL 2022-05-17 16:01:437.95 7.65 3.90%
STKL 2022-05-17 19:06:117.75 7.40 3.90%
STKL 2022-05-17 20:02:070.00 0.00 3.90%
STKL 2022-05-17 22:01:517.75 7.40 -3.18%
2022-05-18

STKL 2022-05-18 04:01:397.75 7.40 -3.26%
STKL 2022-05-18 05:02:117.95 6.75 -3.26%
STKL 2022-05-18 06:01:547.95 7.05 -3.26%
STKL 2022-05-18 07:02:087.95 6.90 -3.26%
STKL 2022-05-18 08:02:227.95 7.00 -3.26%
STKL 2022-05-18 09:01:397.95 7.10 -3.26%
STKL 2022-05-18 10:01:467.30 7.30 -3.26%
STKL 2022-05-18 11:02:017.30 7.25 -3.26%
STKL 2022-05-18 12:02:027.10 7.10 -3.26%
STKL 2022-05-18 13:01:587.30 7.30 -3.26%
STKL 2022-05-18 14:02:077.10 7.10 -3.26%
STKL 2022-05-18 16:01:488.00 6.50 -3.26%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.