SunOpta Inc. Common Stockのデータ

SunOpta Inc. Common Stockの基本情報

名前 SunOpta Inc. Common Stock
ティッカー STKL
国 Canada
上場年 nan
セクター Consumer Services

SunOpta Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.65 15.94 16.35 15.95 929100.0 15.95
2021-02-12 16.79 16.03 16.79 16.16 554100.0 16.16
2021-02-11 17.07 16.11 16.87 16.52 1080500.0 16.52
2021-02-10 16.55 15.62 16.13 16.47 962600.0 16.47
2021-02-09 16.18 15.18 15.96 16.11 1125000.0 16.11
2021-02-08 16.38 15.62 15.83 15.97 1309800.0 15.97
2021-02-05 16.5 15.67 16.41 15.82 1250700.0 15.82
2021-02-04 16.58 15.81 16.35 16.29 1160200.0 16.29
2021-02-03 16.31 15.55 15.95 16.25 1049800.0 16.25
2021-02-02 15.81 14.96 15.59 15.69 1084200.0 15.69
2021-02-01 15.69 14.34 14.46 15.49 1533600.0 15.49
2021-01-29 15.18 14.06 14.36 14.18 1226000.0 14.18
2021-01-28 14.51 13.5 13.68 14.42 1289300.0 14.42
2021-01-27 14.09 13.46 13.71 13.71 1052700.0 13.71
2021-01-26 14.32 13.91 14.1 14.04 1551200.0 14.04
2021-01-25 14.02 12.98 13.12 14.01 1853600.0 14.01
2021-01-22 13.09 12.34 13.0 13.07 1193500.0 13.07
2021-01-21 13.12 11.92 12.31 12.96 1738500.0 12.96
2021-01-20 12.54 12.16 12.43 12.33 874300.0 12.33
2021-01-19 12.67 12.17 12.33 12.35 1044400.0 12.35
2021-01-15 12.88 11.91 12.88 12.08 828100.0 12.08
2021-01-14 12.81 11.38 11.5 12.74 2030600.0 12.74
2021-01-13 11.88 11.38 11.73 11.53 827800.0 11.53
2021-01-12 12.26 11.75 12.26 11.77 477500.0 11.77
2021-01-11 12.76 11.67 12.57 12.05 779200.0 12.05
2021-01-08 13.16 11.94 13.14 12.48 1359900.0 12.48
2021-01-07 12.88 12.21 12.23 12.54 956300.0 12.54
2021-01-06 12.37 11.72 11.84 11.96 1052600.0 11.96
2021-01-05 11.69 10.63 11.01 11.67 1516000.0 11.67
2021-01-04 11.94 11.05 11.83 11.19 1142300.0 11.19
2020-12-31 11.76 11.31 11.42 11.67 524700.0 11.67
2020-12-30 11.46 11.04 11.12 11.36 730400.0 11.36
2020-12-29 11.18 10.84 11.08 11.07 848400.0 11.07
2020-12-28 11.55 10.85 11.17 11.08 1058700.0 11.08
2020-12-24 10.73 10.38 10.5 10.7 414000.0 10.7
2020-12-23 10.81 10.35 10.55 10.49 572100.0 10.49
2020-12-22 10.69 10.07 10.1 10.47 1219700.0 10.47
2020-12-21 10.12 9.62 9.67 10.03 876700.0 10.03
2020-12-18 10.16 9.89 10.0 9.91 700000.0 9.91
2020-12-17 10.19 9.82 10.11 10.04 749000.0 10.04
2020-12-16 10.3 9.99 10.16 10.08 561200.0 10.08
2020-12-15 10.13 9.78 10.05 10.06 1024800.0 10.06
2020-12-14 10.41 9.98 10.38 10.04 474400.0 10.04
2020-12-11 10.45 9.94 10.31 10.32 632200.0 10.32
2020-12-10 10.51 10.02 10.09 10.34 1367300.0 10.34
2020-12-09 10.27 9.75 10.1 9.89 663600.0 9.89
2020-12-08 10.0 9.7 9.81 9.88 398400.0 9.88
2020-12-07 9.98 9.62 9.93 9.81 353300.0 9.81
2020-12-04 10.41 9.89 10.28 9.95 520800.0 9.95
2020-12-03 10.34 9.99 10.05 10.22 822600.0 10.22
2020-12-02 10.23 9.97 10.0 10.01 627500.0 10.01
2020-12-01 10.28 9.8 10.2 10.14 1042000.0 10.14
2020-11-30 10.19 9.31 9.31 10.17 3152400.0 10.17
2020-11-27 9.35 8.93 9.2 9.25 708600.0 9.25
2020-11-25 9.27 8.99 9.1 9.09 649900.0 9.09
2020-11-24 9.3 8.8 9.24 9.15 1039600.0 9.15
2020-11-23 9.26 9.07 9.13 9.21 421800.0 9.21
2020-11-20 9.4 9.01 9.26 9.03 508500.0 9.03
2020-11-19 9.36 8.96 9.26 9.24 701600.0 9.24
2020-11-18 9.49 8.99 9.04 9.21 968700.0 9.21
2020-11-17 9.15 8.93 9.0 8.99 931600.0 8.99
2020-11-16 9.05 8.36 9.0 8.96 828000.0 8.96
2020-11-13 8.92 8.34 8.5 8.86 707400.0 8.86
2020-11-12 8.59 7.95 7.95 8.47 1130300.0 8.47
2020-11-11 7.92 7.13 7.26 7.91 1753000.0 7.91
2020-11-10 7.53 6.79 7.09 7.22 937800.0 7.22
2020-11-09 7.5 6.71 7.5 6.72 576900.0 6.72
2020-11-06 7.36 7.11 7.28 7.21 234000.0 7.21
2020-11-05 7.28 6.98 7.01 7.25 335300.0 7.25
2020-11-04 7.34 6.86 7.28 6.9 607300.0 6.9
2020-11-03 7.27 6.74 6.89 7.17 899000.0 7.17
2020-11-02 7.05 6.65 6.88 6.78 488300.0 6.78
2020-10-30 7.34 6.78 6.98 6.86 967200.0 6.86
2020-10-29 7.43 6.3 7.4 7.03 2038100.0 7.03
2020-10-28 7.67 7.29 7.67 7.41 628200.0 7.41
2020-10-27 7.84 7.43 7.52 7.79 513500.0 7.79
2020-10-26 7.85 7.4 7.76 7.46 549600.0 7.46
2020-10-23 7.9 7.64 7.74 7.83 245300.0 7.83
2020-10-22 7.9 7.6 7.61 7.75 655400.0 7.75
2020-10-21 7.83 7.57 7.83 7.69 718200.0 7.69
2020-10-20 8.0 7.64 7.95 7.78 809200.0 7.78
2020-10-19 7.94 7.63 7.76 7.89 905600.0 7.89
2020-10-16 8.17 7.64 7.9 7.78 1068500.0 7.78
2020-10-15 7.86 7.44 7.59 7.85 1166600.0 7.85
2020-10-14 7.98 7.61 7.97 7.78 1056300.0 7.78
2020-10-13 7.97 7.8 7.88 7.94 233800.0 7.94
2020-10-12 8.05 7.81 8.0 7.93 286500.0 7.93
2020-10-09 7.94 7.69 7.9 7.93 250300.0 7.93
2020-10-08 7.95 7.76 7.89 7.8 283200.0 7.8
2020-10-07 8.04 7.68 7.72 7.81 472600.0 7.81
2020-10-06 7.82 7.57 7.66 7.65 280400.0 7.65
2020-10-05 7.68 7.5 7.64 7.68 276000.0 7.68
2020-10-02 7.76 7.5 7.55 7.6 299100.0 7.6
2020-10-01 7.78 7.49 7.53 7.78 470200.0 7.78
2020-09-30 7.91 7.38 7.51 7.42 809500.0 7.42
2020-09-29 7.54 7.3 7.52 7.51 379900.0 7.51
2020-09-28 7.6 7.4 7.48 7.56 724800.0 7.56
2020-09-25 7.38 6.8 6.8 7.34 543100.0 7.34
2020-09-24 7.18 6.79 7.18 6.91 716700.0 6.91
2020-09-23 7.67 7.18 7.34 7.18 936900.0 7.18
2020-09-22 7.5 7.13 7.45 7.32 346300.0 7.32
2020-09-21 7.39 7.02 7.21 7.39 387700.0 7.39
2020-09-18 7.3 6.84 6.91 7.17 369900.0 7.17
2020-09-17 7.1 6.8 7.1 6.84 343000.0 6.84
2020-09-16 7.42 6.8 7.39 6.99 672400.0 6.99
2020-09-15 7.71 7.1 7.1 7.33 1308400.0 7.33
2020-09-14 7.08 6.86 6.92 7.05 231800.0 7.05
2020-09-11 6.99 6.75 6.83 6.88 267400.0 6.88
2020-09-10 7.15 6.74 7.02 6.78 436900.0 6.78
2020-09-09 7.08 6.59 6.59 7.01 391800.0 7.01
2020-09-08 6.74 6.53 6.63 6.59 456500.0 6.59
2020-09-04 6.97 6.53 6.95 6.78 516100.0 6.78
2020-09-03 7.4 6.89 7.29 6.96 528900.0 6.96
2020-09-02 7.29 6.92 7.12 7.27 627600.0 7.27
2020-09-01 7.13 6.72 6.8 7.12 347400.0 7.12
2020-08-31 6.83 6.63 6.78 6.8 299200.0 6.8
2020-08-28 6.87 6.71 6.8 6.79 183700.0 6.79
2020-08-27 7.13 6.67 7.0 6.79 396000.0 6.79
2020-08-26 7.31 6.5 6.5 6.99 636100.0 6.99
2020-08-25 6.87 6.5 6.85 6.67 1096400.0 6.67
2020-08-24 6.88 6.41 6.87 6.75 1071800.0 6.75
2020-08-21 7.09 6.71 7.04 6.78 453400.0 6.78
2020-08-20 7.3 6.77 6.81 7.09 1180400.0 7.09
2020-08-19 7.05 6.76 6.89 6.81 340200.0 6.81
2020-08-18 7.0 6.68 6.99 6.88 3590500.0 6.88
2020-08-17 7.05 6.8 6.8 6.96 430800.0 6.96
2020-08-14 6.8 6.53 6.78 6.78 307500.0 6.78
2020-08-13 6.78 6.5 6.5 6.69 306800.0 6.69
2020-08-12 6.54 6.25 6.3 6.51 446400.0 6.51
2020-08-11 6.44 6.25 6.27 6.3 516200.0 6.3
2020-08-10 6.53 6.25 6.34 6.33 369200.0 6.33
2020-08-07 6.65 6.26 6.54 6.33 439200.0 6.33
2020-08-06 6.97 6.55 6.62 6.6 369400.0 6.6
2020-08-05 7.62 6.0 7.53 6.57 2127900.0 6.57
2020-08-04 7.17 6.92 7.03 7.16 648500.0 7.16
2020-08-03 7.27 6.6 6.6 7.1 899900.0 7.1
2020-07-31 6.87 6.31 6.82 6.58 788000.0 6.58
2020-07-30 6.88 6.4 6.56 6.82 531400.0 6.82
2020-07-29 6.71 6.51 6.65 6.68 1122500.0 6.68
2020-07-28 6.64 6.03 6.07 6.5 1048100.0 6.5
2020-07-27 6.21 5.77 5.79 5.99 628500.0 5.99
2020-07-24 5.87 5.58 5.68 5.69 621400.0 5.69
2020-07-23 5.84 5.24 5.25 5.7 1389400.0 5.7
2020-07-22 5.23 4.93 5.0 5.22 638900.0 5.22
2020-07-21 4.92 4.75 4.75 4.78 224100.0 4.78
2020-07-20 4.77 4.6 4.66 4.71 364900.0 4.71
2020-07-17 4.87 4.64 4.71 4.72 374600.0 4.72
2020-07-16 4.74 4.53 4.54 4.74 185500.0 4.74
2020-07-15 4.71 4.55 4.7 4.6 407700.0 4.6
2020-07-14 4.7 4.38 4.69 4.64 555700.0 4.64
2020-07-13 5.05 4.7 4.99 4.76 404400.0 4.76
2020-07-10 4.93 4.72 4.88 4.91 324900.0 4.91
2020-07-09 5.25 4.57 5.21 4.73 776200.0 4.73
2020-07-08 5.48 4.84 4.84 5.19 1532500.0 5.19
2020-07-07 4.84 4.65 4.76 4.81 764000.0 4.81
2020-07-06 4.91 4.73 4.8 4.78 412300.0 4.78
2020-07-02 4.88 4.66 4.72 4.8 295000.0 4.8
2020-07-01 4.79 4.52 4.72 4.63 179500.0 4.63
2020-06-30 4.85 4.69 4.77 4.7 298100.0 4.7
2020-06-29 4.87 4.57 4.65 4.77 326300.0 4.77
2020-06-26 4.8 4.49 4.54 4.68 609500.0 4.68
2020-06-25 4.69 4.51 4.64 4.6 378200.0 4.6
2020-06-24 4.75 4.57 4.7 4.67 270400.0 4.67
2020-06-23 4.87 4.64 4.85 4.76 278800.0 4.76
2020-06-22 4.86 4.51 4.69 4.86 1478800.0 4.86
2020-06-19 4.78 4.56 4.6 4.72 479700.0 4.72
2020-06-18 4.61 4.43 4.56 4.54 226800.0 4.54
2020-06-17 5.0 4.53 4.92 4.59 362700.0 4.59
2020-06-16 5.04 4.63 4.77 4.88 2236400.0 4.88
2020-06-15 4.63 4.31 4.33 4.53 560600.0 4.53
2020-06-12 4.72 4.3 4.44 4.51 1704800.0 4.51
2020-06-11 4.87 4.3 4.87 4.45 2189900.0 4.45
2020-06-10 5.16 4.75 4.95 5.07 2859500.0 5.07
2020-06-09 5.02 4.63 5.0 4.95 952900.0 4.95
2020-06-08 5.2 4.76 4.94 5.05 1284000.0 5.05
2020-06-05 5.08 4.84 5.0 4.98 625100.0 4.98
2020-06-04 5.14 4.86 5.13 4.93 1007900.0 4.93
2020-06-03 5.34 4.72 5.21 4.9 1194300.0 4.9
2020-06-02 5.45 4.62 4.65 5.04 2429100.0 5.04
2020-06-01 4.78 4.36 4.68 4.64 920500.0 4.64
2020-05-29 5.05 4.15 4.15 4.69 1416800.0 4.69
2020-05-28 4.41 4.12 4.4 4.19 580800.0 4.19
2020-05-27 4.47 4.07 4.22 4.43 585900.0 4.43
2020-05-26 4.3 3.85 3.95 4.17 962800.0 4.17
2020-05-22 3.9 3.69 3.9 3.84 405100.0 3.84
2020-05-21 3.91 3.81 3.82 3.87 846100.0 3.87
2020-05-20 3.84 3.67 3.77 3.82 500100.0 3.82
2020-05-19 3.77 3.41 3.55 3.73 510500.0 3.73
2020-05-18 3.82 3.53 3.81 3.58 436000.0 3.58
2020-05-15 3.91 3.64 3.76 3.66 429000.0 3.66
2020-05-14 3.81 3.38 3.49 3.73 550800.0 3.73
2020-05-13 4.08 3.32 3.96 3.6 1851000.0 3.6
2020-05-12 4.02 3.54 3.67 3.81 817500.0 3.81
2020-05-11 3.69 3.18 3.31 3.48 1651000.0 3.48
2020-05-08 3.36 3.1 3.13 3.25 981700.0 3.25
2020-05-07 3.23 2.77 2.84 3.05 706000.0 3.05
2020-05-06 2.99 2.71 2.91 2.75 563500.0 2.75
2020-05-05 2.77 2.63 2.63 2.69 278100.0 2.69
2020-05-04 2.64 2.51 2.6 2.59 216300.0 2.59
2020-05-01 2.8 2.61 2.78 2.62 309900.0 2.62
2020-04-30 2.94 2.55 2.6 2.81 530600.0 2.81
2020-04-29 2.74 2.61 2.7 2.66 505800.0 2.66
2020-04-28 2.79 2.68 2.74 2.69 310800.0 2.69
2020-04-27 2.83 2.7 2.79 2.7 410200.0 2.7
2020-04-24 2.82 2.67 2.72 2.69 776500.0 2.69
2020-04-23 2.74 2.56 2.57 2.67 676200.0 2.67
2020-04-22 2.65 2.47 2.59 2.52 755100.0 2.52
2020-04-21 2.6 2.32 2.37 2.56 500700.0 2.56
2020-04-20 2.43 2.25 2.29 2.38 551100.0 2.38
2020-04-17 2.32 2.13 2.17 2.26 472100.0 2.26
2020-04-16 2.23 1.97 2.09 2.11 320400.0 2.11
2020-04-15 2.22 1.99 2.18 2.03 222600.0 2.03
2020-04-14 2.4 2.1 2.16 2.18 417400.0 2.18
2020-04-13 2.08 1.83 1.97 2.03 238700.0 2.03
2020-04-09 2.07 1.83 1.96 1.87 358400.0 1.87
2020-04-08 1.95 1.83 1.85 1.87 199400.0 1.87
2020-04-07 1.9 1.8 1.84 1.81 241500.0 1.81
2020-04-06 1.84 1.66 1.72 1.75 270500.0 1.75
2020-04-03 1.76 1.64 1.72 1.7 221600.0 1.7
2020-04-02 1.75 1.63 1.7 1.71 121800.0 1.71
2020-04-01 1.75 1.61 1.73 1.67 235000.0 1.67
2020-03-31 1.86 1.68 1.73 1.72 313000.0 1.72
2020-03-30 1.78 1.68 1.77 1.71 152200.0 1.71
2020-03-27 1.9 1.65 1.85 1.77 471000.0 1.77
2020-03-26 1.9 1.73 1.74 1.84 552100.0 1.84
2020-03-25 1.85 1.69 1.73 1.74 372200.0 1.74
2020-03-24 1.72 1.61 1.65 1.66 294700.0 1.66
2020-03-23 1.87 1.5 1.85 1.5 269700.0 1.5
2020-03-20 2.06 1.7 2.02 1.8 732800.0 1.8
2020-03-19 2.18 1.74 1.74 1.9 2070400.0 1.9
2020-03-18 1.65 1.33 1.38 1.65 453700.0 1.65
2020-03-17 1.85 1.55 1.76 1.56 348100.0 1.56
2020-03-16 2.0 1.73 2.0 1.73 380900.0 1.73
2020-03-13 2.18 1.96 1.99 2.11 162800.0 2.11
2020-03-12 2.1 1.83 1.95 1.86 453400.0 1.86
2020-03-11 2.32 2.0 2.3 2.05 198300.0 2.05
2020-03-10 2.53 2.1 2.5 2.32 428300.0 2.32
2020-03-09 2.84 2.48 2.8 2.48 232900.0 2.48
2020-03-06 3.05 2.88 2.94 2.95 505700.0 2.95
2020-03-05 2.98 2.81 2.81 2.96 565600.0 2.96
2020-03-04 2.96 2.75 2.88 2.9 614900.0 2.9
2020-03-03 3.0 2.76 2.84 2.82 498400.0 2.82
2020-03-02 2.93 2.54 2.71 2.82 521400.0 2.82
2020-02-28 2.74 2.41 2.58 2.7 578800.0 2.7
2020-02-27 2.81 2.17 2.23 2.7 813700.0 2.7
2020-02-26 2.41 2.2 2.27 2.38 364100.0 2.38
2020-02-25 2.49 2.23 2.49 2.27 382800.0 2.27
2020-02-24 2.68 2.44 2.65 2.47 265800.0 2.47
2020-02-21 2.76 2.67 2.76 2.69 200600.0 2.69
2020-02-20 2.8 2.66 2.74 2.75 220200.0 2.75
2020-02-19 2.84 2.7 2.71 2.73 376800.0 2.73
2020-02-18 2.8 2.66 2.7 2.7 261000.0 2.7