$STKL: SunOpta, Inc. - Common Stock
2025-06-17 STKL 2025-06-17 07:02:10 6.65 5.40 1.68% STKL 2025-06-17 08:02:57 6.05 5.95 1.68% STKL 2025-06-17 10:02:58 5.95 5.90 -0.84% STKL 2025-06-17 11:02:06 5.90 5.85 -1.68% STKL 2025-06-17 13:02:10 5.95 5.90 -0.84% STKL 2025-06-17 15:02:12 5.90 5.85 -1.68% STKL 2025-06-17 16:02:55 6.00 5.55 -3.36% STKL 2025-06-17 17:02:04 6.20 4.95 -3.31% STKL 2025-06-17 18:02:55 6.20 5.25 -3.31% STKL 2025-06-17 19:02:10 6.20 4.95 -3.31% STKL 2025-06-17 20:02:58 0.00 0.00 -3.31% 2025-06-18 STKL 2025-06-18 05:02:15 6.60 5.05 -3.31% STKL 2025-06-18 08:03:00 6.75 4.80 -3.31% STKL 2025-06-18 09:02:12 6.30 5.25 -3.31% STKL 2025-06-18 10:03:00 5.80 5.75 0.83% STKL 2025-06-18 11:02:15 5.90 5.85 2.48% STKL 2025-06-18 12:02:57 5.85 5.80 1.66% STKL 2025-06-18 13:02:09 5.90 5.85 2.48% STKL 2025-06-18 16:03:06 6.00 5.80 3.31% STKL 2025-06-18 17:02:09 6.75 5.30 3.47% STKL 2025-06-18 20:03:00 0.00 0.00 3.47% 2025-06-20 STKL 2025-06-20 05:02:03 6.70 5.10 3.47% STKL 2025-06-20 07:02:11 6.70 5.30 3.47% STKL 2025-06-20 08:02:55 6.00 5.85 3.47% STKL 2025-06-20 09:02:06 6.00 5.90 0.87% STKL 2025-06-20 10:03:01 5.95 5.90 0.87% STKL 2025-06-20 13:02:06 6.05 6.00 2.60% STKL 2025-06-20 15:02:06 6.00 5.95 1.73% STKL 2025-06-20 16:16:39 6.30 5.75 1.69% STKL 2025-06-20 17:15:55 6.75 5.40 1.69% STKL 2025-06-20 20:02:49 0.00 0.00 1.69% 2025-06-23 STKL 2025-06-23 05:02:01 6.20 5.25 1.69% STKL 2025-06-23 07:02:03 6.20 5.40 1.69% STKL 2025-06-23 09:11:45 6.05 5.95 1.69% STKL 2025-06-23 10:05:19 6.05 6.00 1.69% STKL 2025-06-23 11:02:46 6.10 6.00 1.69% STKL 2025-06-23 12:02:18 5.80 5.75 -2.54% STKL 2025-06-23 13:02:46 5.85 5.75 -2.54% STKL 2025-06-23 14:02:22 5.95 5.90 0.00% STKL 2025-06-23 15:02:43 5.90 5.80 -0.85% STKL 2025-06-23 16:02:21 6.10 5.70 0.00% STKL 2025-06-23 17:02:40 6.20 5.50 0.00% STKL 2025-06-23 20:02:16 0.00 0.00 0.00% 2025-06-24 STKL 2025-06-24 05:02:12 6.58 5.26 0.00% STKL 2025-06-24 07:02:19 6.25 5.26 0.00% STKL 2025-06-24 08:02:55 6.25 4.80 0.00% STKL 2025-06-24 10:02:55 5.90 5.85 0.00% STKL 2025-06-24 11:02:15 6.00 5.95 1.67% STKL 2025-06-24 13:02:22 6.05 6.00 2.50% STKL 2025-06-24 16:02:58 6.15 5.75 1.67% STKL 2025-06-24 17:02:16 6.25 4.80 1.69% STKL 2025-06-24 20:02:48 0.00 0.00 1.69% 2025-06-25 STKL 2025-06-25 05:02:15 6.20 5.25 1.69% STKL 2025-06-25 08:02:56 6.20 5.95 1.69% STKL 2025-06-25 09:02:15 6.05 5.90 1.69% STKL 2025-06-25 10:03:01 5.85 5.80 -1.69% STKL 2025-06-25 13:02:16 5.90 5.85 -0.84% STKL 2025-06-25 14:02:58 5.85 5.80 -1.69% STKL 2025-06-25 16:02:54 6.00 5.75 0.00% STKL 2025-06-25 17:02:14 6.00 4.90 0.00% STKL 2025-06-25 18:02:54 6.20 4.90 0.00% STKL 2025-06-25 20:02:50 0.00 0.00 0.00% 2025-06-26 STKL 2025-06-26 05:02:16 6.65 5.20 0.00% STKL 2025-06-26 08:02:55 6.00 5.90 0.00% STKL 2025-06-26 10:02:56 5.95 5.90 0.84% STKL 2025-06-26 12:02:57 6.00 5.95 1.67% STKL 2025-06-26 15:02:12 5.95 5.90 0.84% STKL 2025-06-26 16:02:52 6.15 5.75 0.84% STKL 2025-06-26 17:02:10 6.25 4.80 0.85% STKL 2025-06-26 20:02:54 0.00 0.00 0.85% 2025-06-27 STKL 2025-06-27 05:00:48 6.14 5.25 0.85% STKL 2025-06-27 08:00:57 6.00 5.90 0.85% STKL 2025-06-27 10:00:53 5.95 5.90 0.85% STKL 2025-06-27 11:00:44 6.00 5.95 1.69% STKL 2025-06-27 12:00:52 5.95 5.90 0.85% STKL 2025-06-27 14:00:51 5.90 5.85 0.00% STKL 2025-06-27 15:00:54 5.85 5.80 -0.85% STKL 2025-06-27 16:00:50 5.90 5.85 0.00% STKL 2025-06-27 17:00:41 6.15 4.80 0.00% STKL 2025-06-27 21:00:41 0.00 0.00 0.00% 2025-06-30 STKL 2025-06-30 05:00:47 6.10 5.15 0.00% STKL 2025-06-30 08:00:51 6.10 4.80 0.00% STKL 2025-06-30 09:00:47 6.10 5.65 0.00% STKL 2025-06-30 10:00:50 5.90 5.85 0.84% STKL 2025-06-30 12:00:48 5.85 5.80 0.00% STKL 2025-06-30 14:00:57 5.80 5.75 -0.84% STKL 2025-06-30 15:00:44 5.85 5.75 0.00% STKL 2025-06-30 16:00:56 5.80 5.75 -0.84% STKL 2025-06-30 17:00:48 6.10 5.20 -0.85% STKL 2025-06-30 21:00:41 0.00 0.00 -0.85% 2025-07-01 STKL 2025-07-01 05:00:47 6.00 4.80 -0.85% STKL 2025-07-01 08:00:53 5.85 5.00 -0.85% STKL 2025-07-01 09:00:46 5.80 5.75 -0.85% STKL 2025-07-01 10:00:47 5.80 5.75 0.85% STKL 2025-07-01 11:00:46 5.95 5.90 3.41% STKL 2025-07-01 12:00:48 6.10 6.05 5.96% STKL 2025-07-01 13:00:46 6.05 6.00 5.11% STKL 2025-07-01 14:00:59 6.10 6.00 5.96% STKL 2025-07-01 15:00:47 6.05 6.00 5.11% STKL 2025-07-01 16:00:50 6.00 5.95 4.26% STKL 2025-07-01 17:00:48 6.15 5.30 4.31% STKL 2025-07-01 21:00:43 0.00 0.00 4.31% 2025-07-02 STKL 2025-07-02 05:00:48 6.78 5.28 4.31% STKL 2025-07-02 08:00:53 6.60 5.30 4.31% STKL 2025-07-02 09:00:46 6.05 5.95 4.31% STKL 2025-07-02 10:00:52 6.05 6.00 1.72% STKL 2025-07-02 11:00:43 6.10 6.00 1.72% STKL 2025-07-02 12:00:49 6.10 6.05 2.59% STKL 2025-07-02 13:00:47 6.15 6.10 3.45% STKL 2025-07-02 17:00:51 6.20 6.10 3.33% STKL 2025-07-02 21:00:55 0.00 0.00 3.33% 2025-07-03 STKL 2025-07-03 05:00:48 6.95 5.40 3.33% STKL 2025-07-03 08:01:00 6.75 6.10 3.33% STKL 2025-07-03 09:00:51 6.75 5.45 3.33% STKL 2025-07-03 10:00:53 6.10 6.05 0.00% STKL 2025-07-03 11:00:50 6.15 6.10 0.83% STKL 2025-07-03 12:00:52 6.15 6.05 0.83% STKL 2025-07-03 13:00:45 6.15 6.10 0.83% STKL 2025-07-03 14:00:48 6.15 6.05 0.81% STKL 2025-07-03 16:00:54 6.15 6.10 0.81% STKL 2025-07-03 17:00:47 6.30 6.05 0.81% STKL 2025-07-03 18:00:51 0.00 0.00 0.81% 2025-07-07 STKL 2025-07-07 05:00:55 6.88 5.37 0.81% STKL 2025-07-07 08:00:53 6.15 6.05 0.81% STKL 2025-07-07 09:00:56 6.15 5.25 0.00% STKL 2025-07-07 10:00:57 6.05 6.00 -0.81% STKL 2025-07-07 11:00:57 6.25 6.20 2.44% STKL 2025-07-07 12:00:51 6.20 6.15 1.63% STKL 2025-07-07 14:00:52 6.35 6.25 4.07% STKL 2025-07-07 15:00:41 6.35 6.30 4.07% STKL 2025-07-07 16:00:51 6.25 6.20 2.44% STKL 2025-07-07 17:00:50 6.40 5.25 2.45% STKL 2025-07-07 19:00:49 6.40 6.20 2.45% STKL 2025-07-07 20:00:50 6.40 5.70 2.45% STKL 2025-07-07 21:00:44 0.00 0.00 2.45% 2025-07-08 STKL 2025-07-08 05:00:54 7.05 5.45 2.45% STKL 2025-07-08 08:00:50 6.85 5.65 2.45% STKL 2025-07-08 10:00:49 6.35 6.25 1.63% STKL 2025-07-08 11:00:45 6.50 6.45 4.89% STKL 2025-07-08 13:00:47 6.55 6.50 5.71% STKL 2025-07-08 15:00:49 6.45 6.40 4.08% STKL 2025-07-08 16:00:54 6.50 6.45 4.89% STKL 2025-07-08 17:00:54 6.60 6.35 4.82% STKL 2025-07-08 18:00:57 6.80 6.45 4.82% STKL 2025-07-08 19:00:50 6.80 6.55 4.82% STKL 2025-07-08 20:00:57 6.80 6.55 6.42% STKL 2025-07-08 21:00:50 0.00 0.00 6.42% 2025-07-09 STKL 2025-07-09 05:00:48 7.35 5.90 6.42% STKL 2025-07-09 07:00:51 6.75 5.90 4.82% STKL 2025-07-09 08:00:52 6.60 6.50 1.61% STKL 2025-07-09 09:00:47 6.75 6.50 1.61% STKL 2025-07-09 10:00:52 6.50 6.45 0.80% STKL 2025-07-09 11:00:47 6.25 6.20 -3.21% STKL 2025-07-09 13:00:47 6.20 6.15 -4.01% STKL 2025-07-09 14:00:53 6.25 6.20 -3.21% STKL 2025-07-09 17:00:49 6.55 6.10 -3.09% STKL 2025-07-09 21:00:47 0.00 0.00 -3.09% 2025-07-10 STKL 2025-07-10 05:00:58 7.20 5.60 -3.09% STKL 2025-07-10 08:00:55 6.30 6.20 -3.09% STKL 2025-07-10 09:00:54 6.25 5.65 0.77% STKL 2025-07-10 10:00:53 6.45 6.35 3.09% STKL 2025-07-10 11:00:48 6.50 6.45 4.63% STKL 2025-07-10 15:00:48 6.45 6.40 3.86% STKL 2025-07-10 16:00:55 6.50 6.45 4.63% STKL 2025-07-10 17:00:51 6.55 6.30 4.83% STKL 2025-07-10 21:00:48 0.00 0.00 4.83% 2025-07-11 STKL 2025-07-11 05:02:19 7.20 5.60 4.83% STKL 2025-07-11 07:02:10 7.20 5.70 4.83% STKL 2025-07-11 09:02:18 7.05 5.70 4.83% STKL 2025-07-11 10:03:14 6.35 6.30 -1.61% STKL 2025-07-11 11:02:11 6.30 6.25 -2.42% STKL 2025-07-11 13:02:16 6.35 6.30 -1.61% STKL 2025-07-11 14:02:59 6.30 6.25 -2.42% STKL 2025-07-11 15:02:10 6.35 6.25 -2.42% STKL 2025-07-11 16:03:00 6.40 6.15 -2.42% STKL 2025-07-11 17:02:13 6.40 6.15 -2.31% STKL 2025-07-11 20:03:06 0.00 0.00 -2.31% 2025-07-14 STKL 2025-07-14 05:02:06 6.92 5.64 -2.31% STKL 2025-07-14 08:03:03 6.30 6.20 -2.31% STKL 2025-07-14 10:03:09 6.00 5.95 -3.86% STKL 2025-07-14 11:02:11 6.05 6.00 -3.09% STKL 2025-07-14 12:03:02 6.10 6.05 -2.31% STKL 2025-07-14 13:02:08 6.20 6.15 -1.54% STKL 2025-07-14 14:03:05 6.15 6.10 -1.54% STKL 2025-07-14 15:02:13 6.20 6.15 -0.77% STKL 2025-07-14 16:03:00 6.95 6.00 -1.54% STKL 2025-07-14 17:02:09 6.75 6.00 -1.60% STKL 2025-07-14 20:03:09 0.00 0.00 -1.60% 2025-07-15 STKL 2025-07-15 05:02:17 6.50 5.30 -1.60% STKL 2025-07-15 09:02:16 6.20 6.10 -1.60% STKL 2025-07-15 10:03:07 6.25 6.20 2.40% STKL 2025-07-15 11:02:22 6.15 6.10 0.80% STKL 2025-07-15 13:02:20 6.10 6.05 0.00% STKL 2025-07-15 16:02:58 6.30 6.00 0.00% STKL 2025-07-15 18:03:02 6.10 6.00 0.00% STKL 2025-07-15 20:03:03 0.00 0.00 0.00% 2025-07-16 STKL 2025-07-16 05:02:06 6.80 5.30 0.00% STKL 2025-07-16 08:03:03 6.80 6.00 0.00% STKL 2025-07-16 09:02:18 6.15 5.30 0.00% STKL 2025-07-16 10:03:06 6.15 6.10 1.63% STKL 2025-07-16 11:02:13 6.10 6.05 0.81% STKL 2025-07-16 12:03:11 6.05 6.00 0.00% STKL 2025-07-16 15:02:11 6.10 6.05 0.81% STKL 2025-07-16 16:03:06 6.45 5.50 0.00% STKL 2025-07-16 18:03:13 6.05 5.50 0.00% STKL 2025-07-16 20:03:00 0.00 0.00 0.00% 2025-07-17 STKL 2025-07-17 05:05:13 6.75 5.30 0.00%