SunOpta Inc.

SOY
🏛️ 캐나다 →
8.48
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.22 7.31 7.17 7.23 0.0M
2023-12-28 7.22 7.33 7.20 7.25 0.0M
2023-12-27 7.09 7.25 6.96 7.24 0.0M
2023-12-22 7.11 7.22 7.01 7.14 0.0M
2023-12-21 6.87 7.09 6.85 7.07 0.1M
2023-12-20 6.61 7.05 6.61 6.76 0.1M
2023-12-19 6.48 6.89 6.48 6.86 0.1M
2023-12-18 6.42 6.56 6.31 6.56 0.0M
2023-12-15 6.73 6.82 6.44 6.48 0.1M
2023-12-14 6.97 7.27 6.71 6.71 0.1M
2023-12-13 6.50 7.01 6.38 7.01 0.1M
2023-12-12 6.43 6.60 6.33 6.50 0.0M
2023-12-11 6.52 6.57 6.37 6.45 0.0M
2023-12-08 6.62 6.79 6.48 6.59 0.0M
2023-12-07 6.73 6.82 6.49 6.56 0.1M
2023-12-06 7.03 7.03 6.58 6.69 0.1M
2023-12-05 7.04 7.13 6.94 7.03 0.1M
2023-12-04 6.94 7.17 6.94 7.07 0.1M
2023-12-01 6.62 6.95 6.62 6.91 0.1M
2023-11-30 6.62 6.78 6.47 6.78 0.8M
2023-11-29 6.59 6.69 6.57 6.61 0.0M
2023-11-28 6.44 6.59 6.38 6.51 0.0M
2023-11-27 6.55 6.68 6.51 6.57 0.0M
2023-11-24 6.59 6.87 6.45 6.45 0.0M
2023-11-23 6.33 6.65 6.33 6.57 0.0M
2023-11-22 6.75 6.91 6.59 6.75 0.0M
2023-11-21 6.70 6.82 6.55 6.73 0.1M
2023-11-20 6.48 6.94 6.48 6.76 0.1M
2023-11-17 6.39 6.54 6.26 6.48 0.1M
2023-11-16 6.14 6.35 6.02 6.35 0.0M
2023-11-15 6.35 6.37 6.19 6.19 0.0M
2023-11-14 6.42 6.53 6.21 6.27 0.1M
2023-11-13 6.08 6.42 6.04 6.31 0.1M
2023-11-10 6.01 6.11 5.73 6.10 0.1M
2023-11-09 5.26 6.49 5.26 6.01 0.2M
2023-11-08 5.25 5.46 5.25 5.40 0.0M
2023-11-07 5.38 5.44 5.23 5.34 0.0M
2023-11-06 5.43 5.53 5.28 5.33 0.1M
2023-11-03 5.51 5.54 5.29 5.40 0.1M
2023-11-02 5.31 5.49 5.28 5.33 0.1M
2023-11-01 5.34 5.45 5.23 5.27 0.1M
2023-10-31 5.41 5.58 5.29 5.30 0.1M
2023-10-30 5.66 5.83 5.42 5.44 0.1M
2023-10-27 5.72 5.91 5.59 5.72 0.1M
2023-10-26 5.46 5.75 5.42 5.72 0.1M
2023-10-25 5.30 5.51 5.25 5.46 0.1M
2023-10-24 5.18 5.39 5.18 5.39 0.0M
2023-10-23 5.18 5.36 5.14 5.17 0.0M
2023-10-20 5.32 5.45 5.12 5.20 0.1M
2023-10-19 5.73 5.73 5.40 5.45 0.1M
2023-10-18 5.75 5.95 5.47 5.80 0.2M
2023-10-17 5.34 5.75 5.24 5.74 0.1M
2023-10-16 4.92 5.45 4.86 5.34 0.2M
2023-10-13 4.59 5.12 4.57 4.87 0.2M
2023-10-12 4.05 4.05 3.82 3.90 0.1M
2023-10-11 4.32 4.32 4.03 4.05 0.0M
2023-10-10 4.08 4.29 4.07 4.29 0.1M
2023-10-06 4.38 4.41 4.14 4.16 0.1M
2023-10-05 4.52 4.58 4.39 4.42 0.1M
2023-10-04 4.36 4.59 4.22 4.53 0.1M
2023-10-03 4.60 4.60 4.31 4.38 0.1M
2023-10-02 4.87 4.87 4.52 4.68 0.0M
2023-09-29 4.56 4.61 4.55 4.56 0.1M
2023-09-28 4.65 4.65 4.49 4.52 0.1M
2023-09-27 4.69 4.77 4.58 4.66 0.0M
2023-09-26 4.70 4.84 4.65 4.67 0.0M
2023-09-25 4.79 4.85 4.72 4.74 0.0M
2023-09-22 4.91 4.98 4.78 4.82 0.1M
2023-09-21 4.88 4.96 4.77 4.95 0.0M
2023-09-20 4.90 4.97 4.84 4.85 0.1M
2023-09-19 5.10 5.10 4.89 4.91 0.0M
2023-09-18 5.28 5.28 4.98 5.05 0.0M
2023-09-15 5.31 5.44 5.27 5.28 0.0M
2023-09-14 5.10 5.39 5.10 5.33 0.1M
2023-09-13 5.01 5.06 4.92 5.05 0.1M
2023-09-12 5.13 5.18 4.97 4.99 0.1M
2023-09-11 5.21 5.30 5.10 5.16 0.1M
2023-09-08 5.23 5.25 5.09 5.19 0.1M
2023-09-07 5.26 5.26 5.14 5.25 0.1M
2023-09-06 5.52 5.52 5.27 5.33 0.1M
2023-09-05 5.76 5.76 5.51 5.52 0.1M
2023-09-01 5.99 5.99 5.75 5.78 0.1M
2023-08-31 6.02 6.13 5.94 5.95 0.1M
2023-08-30 5.88 6.20 5.86 6.03 0.1M
2023-08-29 5.77 5.88 5.72 5.84 0.2M
2023-08-28 5.66 5.91 5.66 5.78 0.1M
2023-08-25 5.89 5.94 5.63 5.70 0.2M
2023-08-24 5.94 5.98 5.79 5.88 0.0M
2023-08-23 5.95 6.02 5.86 5.99 0.0M
2023-08-22 5.94 6.00 5.83 5.95 0.1M
2023-08-21 6.06 6.06 5.91 5.95 0.1M
2023-08-18 5.97 6.21 5.95 6.14 0.1M
2023-08-17 5.92 6.06 5.75 6.05 0.1M
2023-08-16 6.13 6.24 5.85 5.86 0.1M
2023-08-15 6.25 6.27 6.02 6.15 0.2M
2023-08-14 6.54 6.68 6.31 6.34 0.1M
2023-08-11 6.16 6.64 5.85 6.54 0.4M
2023-08-10 5.77 6.48 5.61 6.03 0.4M
2023-08-09 8.10 8.13 7.83 7.92 0.1M
2023-08-08 8.28 8.28 7.87 8.08 0.1M
2023-08-04 8.21 8.46 8.21 8.38 0.1M
2023-08-03 8.31 8.45 8.23 8.26 0.1M
2023-08-02 8.45 8.45 8.25 8.28 0.1M
2023-08-01 8.73 8.79 8.52 8.55 0.1M
2023-07-31 8.27 8.74 8.25 8.72 0.1M
2023-07-28 8.26 8.41 8.21 8.24 0.1M
2023-07-27 8.65 8.65 8.12 8.17 0.2M
2023-07-26 8.54 8.73 8.54 8.59 0.1M
2023-07-25 8.61 8.64 8.43 8.50 0.1M
2023-07-24 8.40 8.67 8.29 8.61 0.1M
2023-07-21 8.26 8.54 8.23 8.44 0.1M
2023-07-20 8.19 8.34 8.17 8.25 0.1M
2023-07-19 7.87 8.36 7.82 8.22 0.1M
2023-07-18 7.88 8.19 7.66 7.78 0.2M
2023-07-17 7.98 8.04 7.80 7.85 0.1M
2023-07-14 8.44 8.50 7.90 8.00 0.1M
2023-07-13 8.51 8.58 8.32 8.54 0.1M
2023-07-12 8.41 8.57 8.39 8.49 0.0M
2023-07-11 8.42 8.42 8.26 8.41 0.1M
2023-07-10 8.45 8.66 8.39 8.42 0.0M
2023-07-07 8.48 8.70 8.43 8.43 0.0M
2023-07-06 8.67 8.67 8.31 8.59 0.1M
2023-07-05 9.01 9.07 8.64 8.69 0.0M
2023-07-04 8.89 9.00 8.87 8.92 0.0M
2023-06-30 8.70 8.89 8.60 8.86 0.0M
2023-06-29 9.02 9.02 8.55 8.55 0.0M
2023-06-28 8.68 8.70 8.52 8.62 0.0M
2023-06-27 8.56 8.68 8.30 8.68 0.0M
2023-06-26 9.20 9.20 8.52 8.52 0.1M
2023-06-23 9.04 9.54 8.97 9.23 0.1M
2023-06-22 9.35 9.35 8.96 9.01 0.0M
2023-06-21 9.43 9.43 9.09 9.30 0.0M
2023-06-20 9.20 9.70 9.08 9.49 0.1M
2023-06-19 9.23 9.23 9.07 9.12 0.0M
2023-06-16 9.27 9.30 9.10 9.25 0.1M
2023-06-15 9.23 9.27 9.05 9.23 0.0M
2023-06-14 9.18 9.30 9.10 9.21 0.0M
2023-06-13 9.09 9.21 9.04 9.18 0.1M
2023-06-12 9.20 9.34 9.08 9.08 0.0M
2023-06-09 9.22 9.22 9.02 9.20 0.1M
2023-06-08 9.78 9.78 9.16 9.22 0.0M
2023-06-07 9.56 9.70 9.45 9.62 0.0M
2023-06-06 9.44 9.64 9.37 9.57 0.0M
2023-06-05 9.35 9.52 9.25 9.40 0.0M
2023-06-02 8.94 9.29 8.94 9.26 0.1M
2023-06-01 9.17 9.17 8.58 8.84 0.1M
2023-05-31 9.36 9.36 8.86 9.11 0.2M
2023-05-30 9.64 9.65 9.18 9.31 0.1M
2023-05-29 9.63 9.76 9.58 9.74 0.0M
2023-05-26 9.76 9.86 9.54 9.65 0.1M
2023-05-25 9.69 9.84 9.50 9.77 0.0M
2023-05-24 10.10 10.24 9.73 9.74 0.1M
2023-05-23 10.06 10.25 9.92 10.22 0.0M
2023-05-19 10.32 10.43 10.22 10.31 0.0M
2023-05-18 10.13 10.34 10.09 10.25 0.0M
2023-05-17 10.10 10.24 10.00 10.24 0.0M
2023-05-16 10.20 10.66 10.17 10.18 0.0M
2023-05-15 10.37 10.46 10.15 10.33 0.1M
2023-05-12 10.40 10.89 10.03 10.34 0.2M
2023-05-11 10.87 10.87 9.39 10.38 0.2M
2023-05-10 10.84 10.97 10.73 10.83 0.0M
2023-05-09 10.73 10.85 10.58 10.76 0.0M
2023-05-08 10.73 10.82 10.57 10.75 0.0M
2023-05-05 10.89 10.90 10.69 10.79 0.1M
2023-05-04 10.99 10.99 10.61 10.78 0.1M
2023-05-03 11.11 11.23 10.93 10.99 0.0M
2023-05-02 11.01 11.16 10.85 11.10 0.1M
2023-05-01 11.52 11.53 11.07 11.17 0.1M
2023-04-28 11.45 11.58 11.28 11.47 0.0M
2023-04-27 11.14 11.49 10.94 11.42 0.1M
2023-04-26 10.79 11.13 10.79 11.03 0.0M
2023-04-25 10.93 10.99 10.81 10.86 0.0M
2023-04-24 11.03 11.06 10.85 10.97 0.1M
2023-04-21 10.95 11.10 10.92 10.99 0.0M
2023-04-20 11.26 11.26 10.87 10.89 0.0M
2023-04-19 11.20 11.23 11.01 11.16 0.0M
2023-04-18 11.08 11.46 11.08 11.18 0.0M
2023-04-17 11.30 11.37 10.94 11.01 0.1M
2023-04-14 11.30 11.35 11.20 11.30 0.1M
2023-04-13 11.32 11.38 10.93 11.24 0.1M
2023-04-12 10.92 11.49 10.88 11.29 0.1M
2023-04-11 10.86 10.90 10.52 10.87 0.0M
2023-04-10 10.55 10.88 10.51 10.81 0.1M
2023-04-06 10.54 10.57 10.33 10.51 0.1M
2023-04-05 10.25 10.52 10.15 10.49 0.1M
2023-04-04 10.53 10.61 10.24 10.26 0.1M
2023-04-03 10.45 10.71 10.28 10.56 0.1M
2023-03-31 10.58 10.65 10.22 10.37 0.1M
2023-03-30 10.42 10.52 10.36 10.52 0.0M
2023-03-29 10.35 10.47 10.21 10.39 0.1M
2023-03-28 10.26 10.42 10.12 10.14 0.0M
2023-03-27 10.32 10.32 10.08 10.25 0.1M
2023-03-24 10.12 10.38 10.12 10.30 0.0M
2023-03-23 10.34 10.36 10.04 10.11 0.1M
2023-03-22 10.41 10.47 10.30 10.32 0.1M
2023-03-21 10.48 10.58 10.38 10.41 0.1M
2023-03-20 10.49 10.59 10.24 10.33 0.1M
2023-03-17 10.84 10.90 10.30 10.39 0.2M
2023-03-16 11.00 11.12 10.84 10.93 0.1M
2023-03-15 10.86 11.08 10.60 11.08 0.1M
2023-03-14 10.68 11.05 10.64 11.05 0.1M
2023-03-13 10.50 10.87 10.48 10.62 0.1M
2023-03-10 10.83 10.85 10.56 10.61 0.1M
2023-03-09 11.06 11.15 10.88 10.98 0.1M
2023-03-08 11.12 11.15 10.93 11.10 0.1M
2023-03-07 11.04 11.18 10.83 11.16 0.1M
2023-03-06 11.66 11.94 11.08 11.14 0.2M
2023-03-03 11.33 11.85 11.11 11.70 0.2M
2023-03-02 10.17 11.75 10.17 11.32 0.4M
2023-03-01 10.54 10.62 10.28 10.47 0.1M
2023-02-28 10.24 10.75 10.24 10.48 0.2M
2023-02-27 10.08 10.29 10.07 10.27 0.1M
2023-02-24 10.10 10.15 9.91 9.92 0.1M
2023-02-23 10.17 10.31 10.05 10.21 0.1M
2023-02-22 10.02 10.24 9.95 10.13 0.1M
2023-02-21 10.26 10.35 9.99 10.01 0.1M
2023-02-17 10.21 10.59 10.21 10.42 0.1M
2023-02-16 10.06 10.37 10.01 10.20 0.1M
2023-02-15 9.86 10.19 9.77 10.17 0.1M
2023-02-14 10.06 10.12 9.83 9.88 0.1M
2023-02-13 10.00 10.50 9.88 10.12 0.1M
2023-02-10 10.03 10.18 9.96 9.98 0.1M
2023-02-09 10.05 10.58 10.02 10.12 0.1M
2023-02-08 10.41 10.46 9.98 10.09 0.1M
2023-02-07 10.57 10.57 10.35 10.48 0.1M
2023-02-06 10.58 10.63 10.51 10.63 0.1M
2023-02-03 10.85 11.00 10.58 10.62 0.1M
2023-02-02 10.89 11.17 10.82 10.94 0.1M
2023-02-01 10.87 11.05 10.76 11.02 0.1M
2023-01-31 10.93 10.93 10.58 10.89 0.1M
2023-01-30 10.67 11.17 10.67 10.94 0.1M
2023-01-27 10.56 10.79 10.40 10.78 0.1M
2023-01-26 10.95 10.95 10.46 10.50 0.1M
2023-01-25 10.92 11.13 10.85 10.90 0.0M
2023-01-24 10.88 11.10 10.83 11.00 0.1M
2023-01-23 11.31 11.35 11.02 11.05 0.1M
2023-01-20 11.07 11.40 10.92 11.26 0.1M
2023-01-19 11.20 11.31 10.95 10.96 0.1M
2023-01-18 11.71 11.71 11.15 11.24 0.2M
2023-01-17 12.03 12.12 11.65 11.66 0.1M
2023-01-16 11.94 12.16 11.91 12.09 0.0M
2023-01-13 11.75 11.99 11.72 11.94 0.1M
2023-01-12 12.22 12.22 11.76 11.79 0.1M
2023-01-11 12.72 12.72 12.14 12.22 0.1M
2023-01-10 12.55 13.03 12.55 12.59 0.1M
2023-01-09 12.39 12.52 12.21 12.44 0.1M
2023-01-06 12.17 12.38 12.07 12.24 0.0M
2023-01-05 11.90 12.18 11.81 12.12 0.1M
2023-01-04 11.53 12.31 11.49 12.12 0.1M
2023-01-03 11.62 11.86 11.21 11.49 0.1M