SunOpta Inc.
SOY.TOTSXConsumer Defensive
$8.84
+$0.05(+0.57%)
Market Cap$1.0B
P/E Ratio—
52W High$9.45
52W Low$4.685
SunOpta Inc.（SOY.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
soy.to · 日线历史（复权）· FMP · 截至 2026年5月6日
5-Year High5Y
$16.58
Jun 11, 2021
-46.7% from here
5-Year Low5Y
$3.82
Oct 12, 2023
+131.4% from low
IPO Priceadj.
$9.80
Jul 16, 2003
-9.8% since IPO
1 Year Ago
$7.74
Jun 9, 2025
+14.2% in 1Y
5 Years Ago
$16.24
Jun 8, 2021
-45.6% in 5Y
10 Years Ago
$5.85
Jun 8, 2016
+51.1% in 10Y
Historical Price Data · SOY.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0K | +0.00% |
| May 5, 2026 | $8.65 | $8.97 | $8.64 | $8.84 | $8.84 | 120K | +2.20% |
| May 4, 2026 | $8.64 | $8.92 | $8.64 | $8.79 | $8.79 | 9K | +1.74% |
| May 1, 2026 | $8.78 | $8.84 | $8.57 | $8.57 | $8.57 | 15K | -2.39% |
| Apr 30, 2026 | $8.84 | $8.84 | $8.80 | $8.83 | $8.83 | 8K | -0.11% |
| Apr 29, 2026 | $8.89 | $8.89 | $8.85 | $8.85 | $8.85 | 6K | -0.45% |
| Apr 28, 2026 | $8.87 | $8.89 | $8.86 | $8.88 | $8.88 | 5K | +0.11% |
| Apr 27, 2026 | $8.85 | $8.87 | $8.84 | $8.87 | $8.87 | 3K | +0.23% |
| Apr 24, 2026 | $8.89 | $8.89 | $8.84 | $8.84 | $8.84 | 2K | -0.56% |
| Apr 23, 2026 | $8.88 | $8.89 | $8.86 | $8.86 | $8.86 | 15K | -0.23% |
| Apr 22, 2026 | $8.85 | $8.88 | $8.85 | $8.88 | $8.88 | 10K | +0.34% |
| Apr 21, 2026 | $8.86 | $8.88 | $8.85 | $8.88 | $8.88 | 10K | +0.23% |
| Apr 20, 2026 | $8.88 | $8.88 | $8.85 | $8.88 | $8.88 | 11K | +0.00% |
| Apr 17, 2026 | $8.88 | $8.88 | $8.86 | $8.87 | $8.87 | 7K | -0.11% |
| Apr 16, 2026 | $8.90 | $8.92 | $8.90 | $8.92 | $8.92 | 4K | +0.22% |
| Apr 15, 2026 | $8.92 | $8.95 | $8.89 | $8.89 | $8.89 | 41K | -0.34% |
| Apr 14, 2026 | $8.91 | $8.94 | $8.91 | $8.91 | $8.91 | 10K | +0.00% |
| Apr 13, 2026 | $8.96 | $8.96 | $8.92 | $8.92 | $8.92 | 14K | -0.45% |
| Apr 10, 2026 | $8.98 | $8.99 | $8.95 | $8.99 | $8.99 | 16K | +0.11% |
| Apr 9, 2026 | $8.97 | $9.00 | $8.95 | $9.00 | $9.00 | 23K | +0.33% |
Showing 1–20 of 1,232 records
Annual Stock Price Performance · SOY.TO
Jan 1 → Dec 31 · 6 years2026+65.9%$5.33 → $8.84
+65.9%
2025-52.4%$10.98 → $5.23
-52.4%
2024+54.2%$7.20 → $11.10
+54.2%
2023-37.8%$11.62 → $7.23
-37.8%
2022+22.4%$9.30 → $11.38
+22.4%
2021-46.0%$16.24 → $8.77
-46.0%
Best Year2026 · +65.9%
Worst Year2025 · -52.4%
Positive Years3 / 6
Avg Annual Return+1.0%
6Y Total Return-45.6%
6Y CAGR~-9.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in SOY.TO?
If you invested $1,000 in SOY.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,511
Total Return+51.1%
CAGR~+4.2% / yr
Profit+$511
Based on Jun 8, 2016 · $5.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SunOpta Inc.（SOY.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $8.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOY.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOY.TO 历史股价FMP 日线复权 OHLCV