Sunopta IncNASDAQ:STKLView on Canadian Exchange
- LAST PRICE5.5400
- TODAY'S CHANGE (%)-0.0800 (-1.4235%)
- Bid / Lots5.4000/ 2
- Ask / Lots5.8000/ 1
- Open / Previous Close5.6200 / 5.6200
- Day Range
- 52 Week Range
- Volume863,685
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 | 25120 | 5.6098 |
| 09:34 ET | 100 | 5.58 |
| 09:36 ET | 1200 | 5.6 |
| 09:38 ET | 1300 | 5.575 |
| 09:39 ET | 360 | 5.5505 |
| 09:41 ET | 2152 | 5.55 |
| 09:43 ET | 5139 | 5.52 |
| 09:45 ET | 1989 | 5.515 |
| 09:48 ET | 200 | 5.51 |
| 09:50 ET | 3318 | 5.535 |
| 09:52 ET | 300 | 5.53 |
| 09:54 ET | 6420 | 5.54 |
| 09:56 ET | 1310 | 5.545 |
| 09:57 ET | 900 | 5.555 |
| 09:59 ET | 1000 | 5.55 |
| 10:01 ET | 913 | 5.545 |
| 10:03 ET | 500 | 5.545 |
| 10:10 ET | 775 | 5.545 |
| 10:12 ET | 2144 | 5.555 |
| 10:14 ET | 2658 | 5.515 |
| 10:15 ET | 184 | 5.515 |
| 10:17 ET | 3378 | 5.545 |
| 10:19 ET | 7067 | 5.565 |
| 10:21 ET | 1918 | 5.54 |
| 10:24 ET | 600 | 5.53 |
| 10:26 ET | 1600 | 5.5372 |
| 10:28 ET | 12196 | 5.515 |
| 10:30 ET | 2584 | 5.52 |
| 10:32 ET | 1916 | 5.516 |
| 10:33 ET | 900 | 5.51 |
| 10:35 ET | 1507 | 5.5098 |
| 10:37 ET | 1300 | 5.51 |
| 10:39 ET | 500 | 5.51 |
| 10:42 ET | 2299 | 5.505 |
| 10:44 ET | 7040 | 5.515 |
| 10:46 ET | 7301 | 5.52 |
| 10:48 ET | 2568 | 5.53 |
| 10:50 ET | 400 | 5.51 |
| 10:51 ET | 320 | 5.515 |
| 10:53 ET | 1185 | 5.525 |
| 10:55 ET | 550 | 5.525 |
| 10:57 ET | 300 | 5.53 |
| 11:00 ET | 1750 | 5.51 |
| 11:02 ET | 1700 | 5.515 |
| 11:04 ET | 1000 | 5.525 |
| 11:06 ET | 4859 | 5.52 |
| 11:08 ET | 100 | 5.515 |
| 11:09 ET | 2061 | 5.5 |
| 11:11 ET | 4280 | 5.51 |
| 11:15 ET | 1503 | 5.515 |
| 11:18 ET | 2250 | 5.51 |
| 11:20 ET | 10768 | 5.5 |
| 11:24 ET | 4456 | 5.505 |
| 11:26 ET | 1950 | 5.505 |
| 11:27 ET | 1800 | 5.51 |
| 11:29 ET | 100 | 5.5 |
| 11:33 ET | 15019 | 5.495 |
| 11:36 ET | 2006 | 5.48 |
| 11:38 ET | 16636 | 5.48 |
| 11:40 ET | 500 | 5.49 |
| 11:44 ET | 3208 | 5.495 |
| 11:45 ET | 200 | 5.495 |
| 11:47 ET | 1300 | 5.5 |
| 11:49 ET | 2996 | 5.5 |
| 11:51 ET | 4200 | 5.5 |
| 11:54 ET | 500 | 5.5 |
| 11:56 ET | 300 | 5.5 |
| 11:58 ET | 700 | 5.495 |
| 12:00 ET | 200 | 5.495 |
| 12:03 ET | 3537 | 5.5 |
| 12:05 ET | 10799 | 5.5 |
| 12:07 ET | 520 | 5.495 |
| 12:12 ET | 100 | 5.495 |
| 12:14 ET | 4334 | 5.5097 |
| 12:16 ET | 1509 | 5.4999 |
| 12:20 ET | 700 | 5.495 |
| 12:23 ET | 1610 | 5.485 |
| 12:25 ET | 600 | 5.485 |
| 12:27 ET | 300 | 5.49 |
| 12:30 ET | 1955 | 5.48 |
| 12:32 ET | 2593 | 5.505 |
| 12:34 ET | 756 | 5.5 |
| 12:38 ET | 111 | 5.5 |
| 12:39 ET | 400 | 5.495 |
| 12:41 ET | 2300 | 5.495 |
| 12:43 ET | 250 | 5.495 |
| 12:45 ET | 2806 | 5.5 |
| 12:48 ET | 1999 | 5.51 |
| 12:50 ET | 2400 | 5.505 |
| 12:52 ET | 1400 | 5.5 |
| 12:54 ET | 100 | 5.505 |
| 12:56 ET | 1100 | 5.505 |
| 12:57 ET | 1100 | 5.5 |
| 12:59 ET | 800 | 5.505 |
| 01:01 ET | 3785 | 5.5 |
| 01:08 ET | 661 | 5.49 |
| 01:10 ET | 55739 | 5.5 |
| 01:12 ET | 1380 | 5.4922 |
| 01:14 ET | 1944 | 5.49 |
| 01:15 ET | 3359 | 5.485 |
| 01:17 ET | 8266 | 5.5 |
| 01:19 ET | 200 | 5.495 |
| 01:21 ET | 15013 | 5.505 |
| 01:24 ET | 4545 | 5.525 |
| 01:26 ET | 3176 | 5.54 |
| 01:28 ET | 4810 | 5.565 |
| 01:30 ET | 1027 | 5.555 |
| 01:32 ET | 5519 | 5.54 |
| 01:35 ET | 200 | 5.545 |
| 01:37 ET | 4202 | 5.545 |
| 01:39 ET | 200 | 5.53 |
| 01:42 ET | 1108 | 5.535 |
| 01:44 ET | 2362 | 5.53 |
| 01:46 ET | 3275 | 5.53 |
| 01:48 ET | 500 | 5.53 |
| 01:50 ET | 1500 | 5.53 |
| 01:53 ET | 100 | 5.53 |
| 01:57 ET | 300 | 5.525 |
| 02:00 ET | 1284 | 5.51 |
| 02:02 ET | 4370 | 5.515 |
| 02:06 ET | 200 | 5.515 |
| 02:08 ET | 200 | 5.515 |
| 02:13 ET | 3804 | 5.515 |
| 02:15 ET | 600 | 5.515 |
| 02:18 ET | 3119 | 5.51 |
| 02:20 ET | 1948 | 5.51 |
| 02:22 ET | 2583 | 5.5 |
| 02:24 ET | 900 | 5.5 |
| 02:26 ET | 3350 | 5.5 |
| 02:27 ET | 600 | 5.505 |
| 02:29 ET | 200 | 5.51 |
| 02:31 ET | 714 | 5.515 |
| 02:33 ET | 500 | 5.52 |
| 02:38 ET | 2083 | 5.51 |
| 02:40 ET | 500 | 5.515 |
| 02:42 ET | 500 | 5.515 |
| 02:44 ET | 1489 | 5.51 |
| 02:45 ET | 7453 | 5.515 |
| 02:47 ET | 900 | 5.515 |
| 02:49 ET | 4556 | 5.515 |
| 02:51 ET | 500 | 5.515 |
| 02:54 ET | 400 | 5.515 |
| 02:56 ET | 4103 | 5.51 |
| 02:58 ET | 3606 | 5.51 |
| 03:03 ET | 1900 | 5.505 |
| 03:05 ET | 100 | 5.505 |
| 03:07 ET | 3634 | 5.505 |
| 03:09 ET | 1100 | 5.505 |
| 03:12 ET | 7252 | 5.49 |
| 03:14 ET | 200 | 5.5 |
| 03:16 ET | 2790 | 5.5 |
| 03:18 ET | 200 | 5.495 |
| 03:20 ET | 100 | 5.495 |
| 03:21 ET | 3156 | 5.5 |
| 03:23 ET | 700 | 5.5 |
| 03:25 ET | 300 | 5.5 |
| 03:27 ET | 500 | 5.4975 |
| 03:30 ET | 700 | 5.495 |
| 03:32 ET | 2513 | 5.4925 |
| 03:34 ET | 1300 | 5.5 |
| 03:36 ET | 11226 | 5.495 |
| 03:38 ET | 600 | 5.5 |
| 03:39 ET | 893 | 5.495 |
| 03:41 ET | 9548 | 5.505 |
| 03:43 ET | 5064 | 5.51 |
| 03:45 ET | 15106 | 5.55 |
| 03:48 ET | 3200 | 5.545 |
| 03:50 ET | 9075 | 5.535 |
| 03:52 ET | 13277 | 5.5325 |
| 03:54 ET | 1090 | 5.54 |
| 03:56 ET | 32758 | 5.545 |
| 03:57 ET | 28152 | 5.545 |
| 03:59 ET | 36736 | 5.54 |
May 10, 2024
SunOpta Inc. to Participate in Upcoming Investor Conferences, from 8:00AM ET on Friday May 10, 2024 by Dow Jones
8:00AM ET on Friday May 10, 2024 by Dow Jones
May 8, 2024
SunOpta Announces First Quarter Fiscal 2024 Financial Results, from 5:00PM ET on Wednesday May 08, 2024 by Dow Jones
5:00PM ET on Wednesday May 08, 2024 by Dow JonesPress Release: SunOpta Announces First Quarter Fiscal 2024 Financial Results, from 5:00PM ET on Wednesday May 08, 2024 by Dow Jones
5:00PM ET on Wednesday May 08, 2024 by Dow Jones
May 2, 2024
SunOpta Releases 2023 Environmental, Social and Governance Report, from 10:29AM ET on Thursday May 02, 2024 by Dow Jones
10:29AM ET on Thursday May 02, 2024 by Dow Jones
Apr 18, 2024
SunOpta Amends Series B-1 Preferred Share Terms to Eliminate Dividend, from 8:00AM ET on Thursday Apr 18, 2024 by Dow Jones
8:00AM ET on Thursday Apr 18, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Sunopta Inc | 879.2M | -37.8x | --- |
Oatly Group AB (publ) | 743.8M | -1.8x | --- |
South Dakota Soybean Processors LLC | 288.9M | 4.1x | +22.18% |
Whole Earth Brands Inc | 208.2M | -7.4x | --- |
Nature's Sunshine Products Inc | 292.2M | 18.4x | --- |
Beyond Meat Inc | 466.5M | -1.4x | --- |
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
- Independent Chairman of the Board
- R. Dean Hollis
- Chief Executive Officer, Director
- Brian Kocher
- Chief Financial Officer
- Greg Gaba
- Senior Vice President, General Manager - Plant-Based Food and Beverage
- Michael Buick
- Senior Vice President - Research and Development and Quality Assurance
- Bryan Clark
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 | $646.0M |
|---|---|
Revenue (TTM) | $658.2M |
Shares Outstanding | 116.6M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.75 |
EPS | $-0.15 |
Book Value | $1.51 |
P/E Ratio | -37.8x |
Price/Sales (TTM) | 1.0 |
Price/Cash Flow (TTM) | 34.8x |
Operating Margin | 2.72% |
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.
