investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$STKL: SunOpta, Inc. - Common Stock

+ Country: Canada, Food



Clear duplicates of prices



2025-08-01
STKL 2025-08-01 10:03:265.60 5.50 -3.28%
STKL 2025-08-01 11:02:345.55 5.50 -4.10%
STKL 2025-08-01 12:03:215.60 5.55 -3.28%
STKL 2025-08-01 14:02:545.70 5.65 -1.64%
STKL 2025-08-01 16:02:496.30 5.50 -1.64%
STKL 2025-08-01 17:02:266.30 5.50 -1.72%
STKL 2025-08-01 20:02:440.00 0.00 -1.72%
2025-08-04
STKL 2025-08-04 05:02:106.79 4.95 -1.72%
STKL 2025-08-04 07:02:116.79 5.22 -1.72%
STKL 2025-08-04 08:00:545.80 5.70 -1.72%
STKL 2025-08-04 10:00:545.70 5.65 0.00%
STKL 2025-08-04 11:00:485.65 5.60 0.00%
STKL 2025-08-04 13:02:065.70 5.65 0.00%
STKL 2025-08-04 14:00:555.60 5.55 -0.86%
STKL 2025-08-04 16:01:045.55 5.50 -3.43%
STKL 2025-08-04 17:00:556.70 4.95 -1.75%
STKL 2025-08-04 19:00:486.65 4.95 -1.75%
STKL 2025-08-04 20:00:586.45 4.95 -1.75%
STKL 2025-08-04 21:00:590.00 0.00 -1.75%
2025-08-05
STKL 2025-08-05 05:00:536.80 4.95 -1.75%
STKL 2025-08-05 08:00:555.60 5.50 -1.75%
STKL 2025-08-05 09:00:516.05 5.00 -1.75%
STKL 2025-08-05 10:00:585.50 5.45 0.00%
STKL 2025-08-05 11:00:485.55 5.45 0.00%
STKL 2025-08-05 12:00:545.50 5.45 0.00%
STKL 2025-08-05 13:00:445.55 5.50 1.75%
STKL 2025-08-05 15:00:435.50 5.45 0.00%
STKL 2025-08-05 17:00:486.80 5.40 0.00%
STKL 2025-08-05 18:01:006.05 5.40 0.00%
STKL 2025-08-05 21:00:490.00 0.00 0.00%
2025-08-06
STKL 2025-08-06 05:00:516.51 5.01 0.00%
STKL 2025-08-06 08:00:556.50 5.00 0.00%
STKL 2025-08-06 09:00:456.50 4.95 0.00%
STKL 2025-08-06 10:00:525.35 5.30 -1.82%
STKL 2025-08-06 11:00:495.40 5.35 -0.91%
STKL 2025-08-06 12:00:545.30 5.25 -2.73%
STKL 2025-08-06 13:00:485.25 5.20 -3.64%
STKL 2025-08-06 14:00:515.20 5.15 -4.55%
STKL 2025-08-06 17:00:546.10 5.10 -4.56%
STKL 2025-08-06 17:06:06
8-K Sec report https://www.sec.gov/Archives/edgar/data/351834/000106299325013727/0001062993-25-013727-index.htm
8-K - SunOpta Inc. (0000351834) (Filer)
STKL 2025-08-06 17:07:33
10-Q Sec report https://www.sec.gov/Archives/edgar/data/351834/000106299325013730/0001062993-25-013730-index.htm
10-Q - SunOpta Inc. (0000351834) (Filer)
STKL 2025-08-06 18:00:586.45 5.25 1.82%
STKL 2025-08-06 19:00:535.60 5.25 1.82%
STKL 2025-08-06 21:00:560.00 0.00 1.82%
2025-08-07
STKL 2025-08-07 05:00:556.10 4.70 1.82%
STKL 2025-08-07 06:01:015.15 4.70 1.82%
STKL 2025-08-07 07:00:596.05 4.90 4.56%
STKL 2025-08-07 08:01:076.40 5.20 4.56%
STKL 2025-08-07 09:00:596.45 5.20 4.56%
STKL 2025-08-07 10:00:585.90 5.80 12.77%
STKL 2025-08-07 11:00:545.90 5.85 13.69%
STKL 2025-08-07 12:00:575.95 5.90 14.60%
STKL 2025-08-07 13:00:505.95 5.90 13.69%
STKL 2025-08-07 14:01:005.95 5.90 14.60%
STKL 2025-08-07 15:00:536.05 6.00 16.42%
STKL 2025-08-07 16:00:596.00 5.95 15.51%
STKL 2025-08-07 17:00:466.10 5.75 16.38%
STKL 2025-08-07 21:00:530.00 0.00 16.38%
2025-08-08
STKL 2025-08-08 05:00:567.05 5.49 16.38%
STKL 2025-08-08 08:01:016.10 6.00 1.93%
STKL 2025-08-08 10:00:576.05 6.00 1.93%
STKL 2025-08-08 11:00:516.15 6.10 3.85%
STKL 2025-08-08 12:00:536.30 6.25 6.74%
STKL 2025-08-08 17:00:527.05 6.00 5.84%
STKL 2025-08-08 19:00:517.05 6.00 4.17%
STKL 2025-08-08 21:00:530.00 0.00 4.17%
2025-08-11
STKL 2025-08-11 05:00:587.05 6.25 4.17%
STKL 2025-08-11 08:01:006.60 6.25 4.17%
STKL 2025-08-11 09:00:506.35 6.25 4.17%
STKL 2025-08-11 10:01:006.30 6.25 0.83%
STKL 2025-08-11 11:00:496.15 6.10 -1.67%
STKL 2025-08-11 12:01:026.25 6.20 0.00%
STKL 2025-08-11 14:01:036.30 6.25 0.83%
STKL 2025-08-11 16:01:046.25 6.20 0.00%
STKL 2025-08-11 17:00:496.50 6.20 0.00%
STKL 2025-08-11 21:00:570.00 0.00 0.00%
2025-08-12
STKL 2025-08-12 05:01:037.05 5.45 0.00%
STKL 2025-08-12 08:01:036.30 5.45 0.00%
STKL 2025-08-12 09:00:566.95 5.45 0.00%
STKL 2025-08-12 10:00:596.45 6.35 3.19%
STKL 2025-08-12 11:00:496.45 6.40 3.99%
STKL 2025-08-12 12:00:546.50 6.45 4.79%
STKL 2025-08-12 13:00:546.45 6.40 3.99%
STKL 2025-08-12 14:01:026.40 6.35 3.19%
STKL 2025-08-12 15:00:586.50 6.45 4.79%
STKL 2025-08-12 16:01:066.40 6.35 3.19%
STKL 2025-08-12 17:01:046.60 5.45 3.21%
STKL 2025-08-12 20:01:080.00 0.00 3.21%
2025-08-13
STKL 2025-08-13 05:00:517.15 5.45 3.21%
STKL 2025-08-13 09:00:597.15 5.80 3.21%
STKL 2025-08-13 10:01:026.45 6.35 0.80%
STKL 2025-08-13 11:00:536.40 6.35 0.80%
STKL 2025-08-13 12:00:586.35 6.30 0.00%
STKL 2025-08-13 13:00:596.45 6.40 1.60%
STKL 2025-08-13 14:01:036.35 6.30 0.00%
STKL 2025-08-13 16:01:116.35 6.25 0.00%
STKL 2025-08-13 17:01:037.00 5.45 0.00%
STKL 2025-08-13 20:01:050.00 0.00 0.00%
2025-08-14
STKL 2025-08-14 05:04:277.15 5.45 0.00%
STKL 2025-08-14 08:05:596.35 6.25 0.00%
STKL 2025-08-14 09:04:256.85 5.45 0.00%
STKL 2025-08-14 10:05:556.15 6.10 -1.57%
STKL 2025-08-14 11:04:216.10 6.05 -2.35%
STKL 2025-08-14 15:04:186.20 6.15 -0.78%
STKL 2025-08-14 16:05:566.30 0.00 -1.57%
STKL 2025-08-14 17:04:196.30 5.45 -1.59%
STKL 2025-08-14 18:05:476.30 5.95 -1.59%
STKL 2025-08-14 20:05:520.00 0.00 -1.59%
2025-08-15
STKL 2025-08-15 05:00:577.15 5.45 -1.59%
STKL 2025-08-15 07:00:576.95 5.45 -1.59%
STKL 2025-08-15 09:00:576.90 5.45 -1.59%
STKL 2025-08-15 10:01:006.15 6.05 0.00%
STKL 2025-08-15 11:00:526.05 6.00 -0.79%
STKL 2025-08-15 12:01:016.10 6.00 0.00%
STKL 2025-08-15 14:01:016.05 6.00 -0.79%
STKL 2025-08-15 15:00:546.10 6.05 0.00%
STKL 2025-08-15 16:01:016.15 6.10 0.79%
STKL 2025-08-15 17:00:586.20 6.00 0.82%
STKL 2025-08-15 18:01:026.30 6.00 0.82%
STKL 2025-08-15 21:00:590.00 0.00 0.82%
2025-08-18
STKL 2025-08-18 05:00:577.11 5.45 0.82%
STKL 2025-08-18 08:01:006.20 6.05 0.82%
STKL 2025-08-18 10:00:526.25 6.20 2.45%
STKL 2025-08-18 11:00:526.30 6.25 3.26%
STKL 2025-08-18 12:00:556.25 6.20 2.45%
STKL 2025-08-18 14:00:576.30 6.25 3.26%
STKL 2025-08-18 16:01:136.35 6.20 3.26%
STKL 2025-08-18 17:00:526.55 6.20 1.63%
STKL 2025-08-18 19:00:576.45 6.20 1.63%
STKL 2025-08-18 21:00:510.00 0.00 1.63%
2025-08-19
STKL 2025-08-19 05:00:577.15 5.45 1.63%
STKL 2025-08-19 07:00:546.95 5.45 1.63%
STKL 2025-08-19 09:00:516.95 6.20 1.63%
STKL 2025-08-19 10:00:576.45 6.40 3.26%
STKL 2025-08-19 11:00:516.40 6.35 2.45%
STKL 2025-08-19 16:01:136.45 6.00 0.00%
STKL 2025-08-19 18:01:056.45 6.05 0.00%
STKL 2025-08-19 20:01:100.00 0.00 0.00%
2025-08-20
STKL 2025-08-20 05:00:567.15 5.45 0.00%
STKL 2025-08-20 08:01:037.05 5.45 0.00%
STKL 2025-08-20 09:00:546.30 6.15 0.00%
STKL 2025-08-20 10:01:026.30 6.25 1.59%
STKL 2025-08-20 11:00:546.20 6.15 0.00%
STKL 2025-08-20 12:01:016.15 6.10 -0.80%
STKL 2025-08-20 13:00:516.20 6.15 0.00%
STKL 2025-08-20 14:00:586.15 6.10 -0.80%
STKL 2025-08-20 15:00:526.10 6.05 -1.59%
STKL 2025-08-20 16:00:556.15 6.10 -0.80%
STKL 2025-08-20 17:00:517.05 5.50 -0.80%
STKL 2025-08-20 18:00:566.30 5.90 -0.80%
STKL 2025-08-20 20:01:000.00 0.00 -0.80%
2025-08-21
STKL 2025-08-21 05:00:497.05 5.45 -0.80%
STKL 2025-08-21 08:01:007.05 5.55 -0.80%
STKL 2025-08-21 09:00:507.05 6.00 -0.80%
STKL 2025-08-21 10:00:596.15 6.10 0.80%
STKL 2025-08-21 11:00:576.20 6.15 1.60%
STKL 2025-08-21 17:00:557.05 5.85 1.64%
STKL 2025-08-21 18:01:446.35 6.00 1.64%
STKL 2025-08-21 20:01:080.00 0.00 1.64%
2025-08-22
STKL 2025-08-22 05:00:547.05 5.45 1.64%
STKL 2025-08-22 07:00:507.05 5.65 1.64%
STKL 2025-08-22 10:00:586.30 6.20 1.64%
STKL 2025-08-22 11:00:536.55 6.50 6.55%
STKL 2025-08-22 12:01:066.50 6.45 5.73%
STKL 2025-08-22 13:00:576.45 6.40 4.91%
STKL 2025-08-22 16:01:076.55 6.25 5.73%
STKL 2025-08-22 17:01:026.55 5.45 5.67%
STKL 2025-08-22 18:01:056.55 6.25 5.67%
STKL 2025-08-22 20:01:010.00 0.00 5.67%
2025-08-25
STKL 2025-08-25 05:01:017.15 5.75 5.67%
STKL 2025-08-25 08:00:546.55 5.75 5.67%
STKL 2025-08-25 09:01:007.10 5.75 5.67%
STKL 2025-08-25 10:01:066.35 6.30 -1.62%
STKL 2025-08-25 11:00:566.40 6.30 -0.81%
STKL 2025-08-25 12:00:526.40 6.35 -0.81%
STKL 2025-08-25 17:01:106.95 6.30 -0.77%
STKL 2025-08-25 18:01:076.55 6.30 -0.77%
STKL 2025-08-25 19:01:076.55 6.25 -0.77%
STKL 2025-08-25 20:01:070.00 0.00 -0.77%
2025-08-26
STKL 2025-08-26 05:01:087.15 5.75 -0.77%
STKL 2025-08-26 08:00:576.40 6.30 -0.77%
STKL 2025-08-26 09:01:067.15 6.30 -0.77%
STKL 2025-08-26 10:01:036.35 6.25 -0.77%
STKL 2025-08-26 11:01:046.35 6.30 0.00%
STKL 2025-08-26 13:00:566.30 6.25 -0.77%
STKL 2025-08-26 14:00:566.35 6.30 0.00%
STKL 2025-08-26 15:01:036.30 6.25 -0.77%
STKL 2025-08-26 16:00:596.35 6.30 0.00%
STKL 2025-08-26 17:01:077.15 6.20 0.00%
STKL 2025-08-26 19:00:576.50 6.15 0.00%
STKL 2025-08-26 22:01:310.00 0.00 0.00%
2025-08-27
STKL 2025-08-27 05:01:097.16 5.48 0.00%
STKL 2025-08-27 08:00:587.20 6.00 0.00%
STKL 2025-08-27 09:00:557.20 6.15 0.00%
STKL 2025-08-27 10:01:196.35 6.30 0.78%
STKL 2025-08-27 11:01:016.40 6.35 1.57%
STKL 2025-08-27 12:00:586.35 6.30 0.78%
STKL 2025-08-27 17:01:027.20 6.15 0.79%
STKL 2025-08-27 19:00:546.55 6.15 0.79%
STKL 2025-08-27 21:00:490.00 0.00 0.79%
2025-08-28
STKL 2025-08-28 05:01:017.20 5.60 0.79%
STKL 2025-08-28 08:00:517.20 6.15 0.79%
STKL 2025-08-28 10:00:526.45 6.40 2.37%
STKL 2025-08-28 11:00:486.35 6.30 0.79%
STKL 2025-08-28 12:00:556.40 6.35 1.58%
STKL 2025-08-28 14:01:006.35 6.30 0.79%
STKL 2025-08-28 15:00:506.40 6.30 1.58%
STKL 2025-08-28 16:00:596.35 6.30 0.79%
STKL 2025-08-28 17:00:547.20 6.30 0.79%
STKL 2025-08-28 19:00:556.55 6.30 0.79%
STKL 2025-08-28 22:01:060.00 0.00 0.79%
2025-08-29
STKL 2025-08-29 05:00:537.20 5.65 0.79%
STKL 2025-08-29 07:00:537.20 6.30 0.79%
STKL 2025-08-29 08:00:526.45 6.30 0.79%
STKL 2025-08-29 10:00:506.40 6.30 1.58%
STKL 2025-08-29 11:01:016.35 6.30 0.79%
STKL 2025-08-29 13:01:036.40 6.30 0.79%
STKL 2025-08-29 14:00:566.35 6.30 0.79%
STKL 2025-08-29 15:01:026.30 6.25 0.00%
STKL 2025-08-29 17:00:507.20 6.15 0.00%
STKL 2025-08-29 19:01:106.45 6.15 0.00%
STKL 2025-08-29 21:00:560.00 0.00 0.00%


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.