Sunopta IncNASDAQ:STKLView on Canadian Exchange
- LAST PRICE6.7500
- TODAY'S CHANGE (%)0.0700 (1.0479%)
- Bid / Lots6.7500/ 1
- Ask / Lots6.9000/ 1
- Open / Previous Close6.8200 / 6.6800
- Day Range
- 52 Week Range
- Volume1,210,380
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | STKL |
|---|---|---|
| 09:32 ET | 4334 | 6.81 |
| 09:36 ET | 1100 | 6.79 |
| 09:38 ET | 320 | 6.782 |
| 09:39 ET | 200 | 6.77 |
| 09:41 ET | 600 | 6.741 |
| 09:43 ET | 426 | 6.74 |
| 09:45 ET | 2692 | 6.725 |
| 09:48 ET | 1400 | 6.74 |
| 09:50 ET | 4860 | 6.77 |
| 09:52 ET | 948 | 6.79 |
| 09:54 ET | 400 | 6.79 |
| 09:56 ET | 1920 | 6.78 |
| 09:57 ET | 11659 | 6.8 |
| 09:59 ET | 2660 | 6.81 |
| 10:01 ET | 4735 | 6.8 |
| 10:03 ET | 2049 | 6.83 |
| 10:06 ET | 13219 | 6.86 |
| 10:08 ET | 6928 | 6.8 |
| 10:10 ET | 1551 | 6.775 |
| 10:12 ET | 200 | 6.78 |
| 10:14 ET | 3814 | 6.79 |
| 10:15 ET | 13019 | 6.82 |
| 10:17 ET | 2193 | 6.81 |
| 10:19 ET | 464 | 6.83 |
| 10:21 ET | 751 | 6.835 |
| 10:24 ET | 4282 | 6.83 |
| 10:26 ET | 2485 | 6.805 |
| 10:28 ET | 3563 | 6.83 |
| 10:30 ET | 2178 | 6.83 |
| 10:32 ET | 1132 | 6.855 |
| 10:33 ET | 2665 | 6.875 |
| 10:35 ET | 604 | 6.88 |
| 10:37 ET | 1400 | 6.875 |
| 10:39 ET | 550 | 6.885 |
| 10:42 ET | 700 | 6.885 |
| 10:44 ET | 1122 | 6.875 |
| 10:46 ET | 1700 | 6.85 |
| 10:48 ET | 1200 | 6.855 |
| 10:50 ET | 700 | 6.855 |
| 10:51 ET | 700 | 6.86 |
| 10:53 ET | 1254 | 6.86 |
| 10:55 ET | 200 | 6.855 |
| 10:57 ET | 5400 | 6.88 |
| 11:00 ET | 3000 | 6.88 |
| 11:02 ET | 1500 | 6.875 |
| 11:04 ET | 600 | 6.88 |
| 11:06 ET | 11460 | 6.87 |
| 11:08 ET | 1300 | 6.865 |
| 11:09 ET | 4127 | 6.855 |
| 11:11 ET | 1000 | 6.855 |
| 11:13 ET | 1333 | 6.845 |
| 11:15 ET | 300 | 6.845 |
| 11:18 ET | 1000 | 6.855 |
| 11:20 ET | 700 | 6.86 |
| 11:22 ET | 1800 | 6.855 |
| 11:24 ET | 5498 | 6.855 |
| 11:26 ET | 1100 | 6.86 |
| 11:27 ET | 2051 | 6.83 |
| 11:29 ET | 201 | 6.835 |
| 11:31 ET | 2264 | 6.845 |
| 11:33 ET | 3889 | 6.85 |
| 11:36 ET | 1015 | 6.835 |
| 11:38 ET | 100 | 6.835 |
| 11:40 ET | 892 | 6.815 |
| 11:42 ET | 200 | 6.82 |
| 11:44 ET | 200 | 6.82 |
| 11:45 ET | 1305 | 6.83 |
| 11:47 ET | 2100 | 6.845 |
| 11:49 ET | 1016 | 6.835 |
| 11:51 ET | 600 | 6.84 |
| 11:54 ET | 100 | 6.835 |
| 11:56 ET | 1266 | 6.845 |
| 11:58 ET | 1836 | 6.845 |
| 12:00 ET | 800 | 6.85 |
| 12:02 ET | 600 | 6.845 |
| 12:03 ET | 4288 | 6.855 |
| 12:05 ET | 600 | 6.855 |
| 12:07 ET | 400 | 6.855 |
| 12:09 ET | 2600 | 6.855 |
| 12:12 ET | 300 | 6.86 |
| 12:14 ET | 2653 | 6.855 |
| 12:16 ET | 400 | 6.855 |
| 12:18 ET | 5400 | 6.855 |
| 12:20 ET | 400 | 6.855 |
| 12:21 ET | 600 | 6.855 |
| 12:23 ET | 2141 | 6.865 |
| 12:25 ET | 6383 | 6.86 |
| 12:27 ET | 2618 | 6.875 |
| 12:30 ET | 800 | 6.875 |
| 12:32 ET | 700 | 6.875 |
| 12:34 ET | 1300 | 6.875 |
| 12:36 ET | 1200 | 6.875 |
| 12:38 ET | 400 | 6.875 |
| 12:39 ET | 300 | 6.875 |
| 12:41 ET | 200 | 6.875 |
| 12:43 ET | 9271 | 6.885 |
| 12:45 ET | 826 | 6.885 |
| 12:48 ET | 300 | 6.885 |
| 12:50 ET | 2604 | 6.885 |
| 12:52 ET | 100 | 6.885 |
| 12:54 ET | 7188 | 6.85 |
| 12:56 ET | 100 | 6.845 |
| 12:57 ET | 4973 | 6.835 |
| 12:59 ET | 300 | 6.825 |
| 01:01 ET | 400 | 6.825 |
| 01:03 ET | 104769 | 6.8385 |
| 01:06 ET | 5081 | 6.815 |
| 01:08 ET | 600 | 6.815 |
| 01:10 ET | 600 | 6.81 |
| 01:12 ET | 18319 | 6.755 |
| 01:14 ET | 3105 | 6.76 |
| 01:15 ET | 500 | 6.755 |
| 01:17 ET | 800 | 6.76 |
| 01:19 ET | 3239 | 6.735 |
| 01:21 ET | 11366 | 6.745 |
| 01:24 ET | 10219 | 6.725 |
| 01:26 ET | 1300 | 6.725 |
| 01:28 ET | 456 | 6.725 |
| 01:30 ET | 2212 | 6.725 |
| 01:32 ET | 1889 | 6.705 |
| 01:33 ET | 4056 | 6.71 |
| 01:35 ET | 1018 | 6.705 |
| 01:37 ET | 7078 | 6.695 |
| 01:39 ET | 3426 | 6.71 |
| 01:42 ET | 200 | 6.705 |
| 01:44 ET | 200 | 6.71 |
| 01:46 ET | 2636 | 6.71 |
| 01:48 ET | 9933 | 6.73 |
| 01:50 ET | 5143 | 6.735 |
| 01:51 ET | 10808 | 6.755 |
| 01:53 ET | 300 | 6.755 |
| 01:55 ET | 5700 | 6.76 |
| 01:57 ET | 4817 | 6.76 |
| 02:00 ET | 1730 | 6.755 |
| 02:02 ET | 100 | 6.755 |
| 02:04 ET | 5541 | 6.77 |
| 02:06 ET | 2326 | 6.775 |
| 02:08 ET | 500 | 6.775 |
| 02:09 ET | 3148 | 6.755 |
| 02:11 ET | 1300 | 6.755 |
| 02:13 ET | 1926 | 6.76 |
| 02:15 ET | 2600 | 6.76 |
| 02:18 ET | 2846 | 6.745 |
| 02:20 ET | 4803 | 6.755 |
| 02:22 ET | 35105 | 6.735 |
| 02:24 ET | 668 | 6.735 |
| 02:26 ET | 100 | 6.735 |
| 02:27 ET | 27877 | 6.745 |
| 02:29 ET | 20110 | 6.775 |
| 02:31 ET | 300 | 6.78 |
| 02:33 ET | 400 | 6.78 |
| 02:36 ET | 100 | 6.775 |
| 02:38 ET | 4525 | 6.825 |
| 02:40 ET | 210484 | 6.844 |
| 02:42 ET | 9169 | 6.805 |
| 02:44 ET | 12922 | 6.83 |
| 02:45 ET | 1400 | 6.815 |
| 02:47 ET | 626 | 6.815 |
| 02:49 ET | 526 | 6.815 |
| 02:51 ET | 1030 | 6.81 |
| 02:54 ET | 3339 | 6.805 |
| 02:56 ET | 7033 | 6.85 |
| 02:58 ET | 1485 | 6.87 |
| 03:00 ET | 7715 | 6.88 |
| 03:02 ET | 2450 | 6.875 |
| 03:03 ET | 19260 | 6.805 |
| 03:05 ET | 8412 | 6.805 |
| 03:07 ET | 700 | 6.825 |
| 03:09 ET | 3012 | 6.82 |
| 03:12 ET | 2556 | 6.82 |
| 03:14 ET | 915 | 6.81 |
| 03:16 ET | 400 | 6.82 |
| 03:18 ET | 900 | 6.81 |
| 03:20 ET | 4233 | 6.79 |
| 03:21 ET | 1000 | 6.775 |
| 03:23 ET | 3148 | 6.775 |
| 03:25 ET | 971 | 6.78 |
| 03:27 ET | 1770 | 6.775 |
| 03:30 ET | 631 | 6.775 |
| 03:32 ET | 6521 | 6.765 |
| 03:34 ET | 1226 | 6.77 |
| 03:36 ET | 2478 | 6.775 |
| 03:38 ET | 5106 | 6.785 |
| 03:39 ET | 3401 | 6.765 |
| 03:41 ET | 300 | 6.77 |
| 03:43 ET | 6201 | 6.77 |
| 03:45 ET | 9396 | 6.755 |
| 03:48 ET | 5970 | 6.765 |
| 03:50 ET | 7484 | 6.755 |
| 03:52 ET | 3063 | 6.755 |
| 03:54 ET | 3700 | 6.755 |
| 03:56 ET | 9626 | 6.755 |
| 03:57 ET | 9031 | 6.75 |
| 03:59 ET | 122955 | 6.75 |
Today
SunOpta Inc. Welcomes David (Dave) Lemmon to Board of Directors, from 39 minutes ago by Dow Jones
39 minutes ago by Dow Jones
Yesterday
SunOpta Inc. Welcomes David (Dave) Lemmon to Board of Directors, from 8:00AM ET on Wednesday Sep 18, 2024 by Dow Jones
8:00AM ET on Wednesday Sep 18, 2024 by Dow Jones
Sep 16, 2024
SOWN Introduces Coffee's Perfect Match with Oat Cold Foaming Cream for Elevated At-Home Barista Experience, from 9:07AM ET on Monday Sep 16, 2024 by Dow Jones
9:07AM ET on Monday Sep 16, 2024 by Dow Jones
Industry Peers
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Sunopta Inc | 1.1B | -91.6x | --- |
BRC Inc | 790.6M | -29.6x | --- |
Oatly Group AB (publ) | 572.9M | -1.6x | --- |
USANA Health Sciences Inc | 758.7M | 14.1x | -8.43% |
Westrock Coffee Co | 637.7M | -12.6x | --- |
South Dakota Soybean Processors LLC | 288.9M | 5.8x | +22.18% |
Company Information
SunOpta Inc. provides sustainable, plant-based food and beverages. The Company manufactures organic and specialty products sold through retail and foodservice channels. It operates as a manufacturer for natural and private label brands and also produces its own brands, including SOWN, Dream and West Life. Its product portfolio includes a range of plant-based beverages, including oat, almond, soy, coconut and rice milks and creamers. Its plant-based offerings include non-genetically modified (non-GMO), organic, and gluten-free products. Its consumer products portfolio includes protein shakes, teas, broths, and fruit snacks. The Company sells its products through various distribution channels, including branded products under co-manufacturing agreements to other branded food companies for their distribution and its own branded products to retail and foodservice customers. It also produces liquid and dry ingredients for internal use and for sale to other food and beverage manufacturers.
Contact Information
- Headquarters
- 7078 Shady Oak RoadEDEN PRAIRIE, MN, United States 55344
- Phone
- 952-820-2518
- Fax
- 905-821-9669
Executives
- Non-Executive Independent Chairman of the Board
- Leslie Starr
- Chief Executive Officer, Director
- Brian Kocher
- Chief Financial Officer
- Greg Gaba
- Senior Vice President - Research and Development and Quality Assurance
- Bryan Clark
- Senior Vice President - Supply Chain
- Justin Kobler
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | --- |
|---|---|
Revenue (TTM) | --- |
Shares Outstanding | --- |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | --- |
Book Value | --- |
P/E Ratio | -91.6x |
Price/Sales (TTM) | --- |
Price/Cash Flow (TTM) | --- |
Operating Margin | --- |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
