Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (TSX: SOY )

8.950 -0.200 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.090 7.150 7.000 7.120 10,461 +0.12(+1.71%)
Jan 30, 2013 6.900 7.030 6.870 7.000 57,083 +0.12(+1.74%)
Jan 29, 2013 6.880 6.950 6.850 6.880 247,708 -0.08(-1.15%)
Jan 28, 2013 7.000 7.000 6.870 6.960 45,541 -0.06(-0.85%)
Jan 25, 2013 6.840 7.020 6.840 7.020 10,905 +0.20(+2.93%)
Jan 24, 2013 6.870 6.890 6.730 6.820 141,669 -0.05(-0.73%)
Jan 23, 2013 6.640 6.910 6.640 6.870 98,370 +0.26(+3.93%)
Jan 22, 2013 6.700 6.700 6.550 6.610 28,899 -0.08(-1.20%)
Jan 21, 2013 6.510 6.690 6.510 6.690 450 +0.10(+1.52%)
Jan 18, 2013 6.440 6.610 6.440 6.590 23,656 +0.23(+3.62%)
Jan 17, 2013 6.240 6.450 6.240 6.360 20,176 +0.10(+1.60%)
Jan 16, 2013 6.370 6.400 6.250 6.260 12,205 -0.13(-2.03%)
Jan 15, 2013 6.270 6.390 6.260 6.390 6,495 +0.09(+1.43%)
Jan 14, 2013 6.250 6.300 6.240 6.300 3,847 +0.06(+0.96%)
Jan 11, 2013 6.200 6.260 6.200 6.240 7,321 +0.07(+1.13%)
Jan 10, 2013 6.300 6.300 6.150 6.170 15,463 -0.06(-0.96%)
Jan 09, 2013 6.110 6.230 6.030 6.230 27,265 +0.16(+2.64%)
Jan 08, 2013 6.090 6.090 5.980 6.070 36,477 +0.09(+1.51%)
Jan 07, 2013 6.000 6.090 5.930 5.980 30,500 -0.02(-0.33%)
Jan 04, 2013 5.890 6.070 5.870 6.000 66,934 +0.12(+2.04%)
Jan 03, 2013 5.880 5.890 5.770 5.880 9,590 +0.15(+2.62%)
Jan 02, 2013 5.730 5.860 5.590 5.730 68,780 +0.13(+2.32%)
Dec 31, 2012 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 28, 2012 5.570 5.590 5.520 5.550 14,570 +0.01(+0.18%)
Dec 27, 2012 5.480 5.570 5.350 5.540 7,800 -0.05(-0.89%)
Dec 24, 2012 5.590 5.590 5.590 0 -0.03(-0.53%)
Dec 21, 2012 5.720 5.740 5.570 5.620 108,700 -0.13(-2.26%)
Dec 20, 2012 5.750 5.750 5.730 5.750 20,335 -0.02(-0.35%)
Dec 19, 2012 5.860 5.900 5.670 5.770 115,900 -0.08(-1.37%)
Dec 18, 2012 5.870 5.920 5.830 5.850 29,900 +0.01(+0.17%)
Dec 17, 2012 5.970 5.970 5.750 5.840 5,111 +0.01(+0.17%)
Dec 14, 2012 6.000 6.060 5.820 5.830 54,670 -0.17(-2.83%)
Dec 13, 2012 5.990 6.060 5.960 6.000 15,502 -0.01(-0.17%)
Dec 12, 2012 6.000 6.060 5.990 6.010 17,716 +0.01(+0.17%)
Dec 11, 2012 6.090 6.100 6.000 6.000 9,919 -0.01(-0.17%)
Dec 10, 2012 6.110 6.110 6.000 6.010 10,600 -0.14(-2.28%)
Dec 07, 2012 6.100 6.170 6.090 6.150 26,137 +0.00(+0.00%)
Dec 06, 2012 6.200 6.200 6.120 6.150 12,697 -0.04(-0.65%)
Dec 05, 2012 6.170 6.200 6.170 6.190 69,168 +0.00(+0.00%)
Dec 04, 2012 6.160 6.190 6.160 6.190 98,006 +0.00(+0.00%)
Nov 30, 2012 6.090 6.220 6.080 6.190 16,470 +0.09(+1.48%)
Nov 29, 2012 6.100 6.150 6.090 6.100 8,789 -0.01(-0.16%)
Nov 28, 2012 6.180 6.190 6.100 6.110 51,600 -0.11(-1.77%)
Nov 27, 2012 6.250 6.280 6.200 6.220 5,900 -0.11(-1.74%)
Nov 26, 2012 6.310 6.330 6.250 6.330 4,602 -0.02(-0.31%)
Nov 24, 2012 6.400 6.400 6.350 6.350 48,860 +0.00(+0.00%)
Nov 23, 2012 6.400 6.400 6.350 6.350 48,860 -0.05(-0.78%)
Nov 22, 2012 6.340 6.500 6.250 6.400 27,580 +0.09(+1.43%)
Nov 21, 2012 6.100 6.350 6.100 6.310 13,918 +0.11(+1.77%)
Nov 20, 2012 6.140 6.210 6.090 6.200 48,775 +0.06(+0.98%)
Nov 19, 2012 6.160 6.180 6.100 6.140 9,153 -0.01(-0.16%)
Nov 16, 2012 6.100 6.150 6.050 6.150 45,016 +0.15(+2.41%)
Nov 15, 2012 5.950 6.050 5.950 6.005 3,902 +0.04(+0.59%)
Nov 14, 2012 5.930 6.050 5.810 5.970 43,280 -0.02(-0.33%)
Nov 13, 2012 5.930 6.040 5.900 5.990 7,388 +0.06(+1.01%)
Nov 12, 2012 5.980 5.980 5.930 5.930 8,636 -0.03(-0.50%)
Nov 09, 2012 5.970 6.090 5.960 5.960 8,856 -0.06(-1.00%)
Nov 08, 2012 6.100 6.180 6.000 6.020 16,984 -0.05(-0.82%)
Nov 07, 2012 5.990 6.210 5.990 6.070 60,317 +0.05(+0.83%)
Nov 06, 2012 6.090 6.150 5.880 6.020 8,285 -0.04(-0.66%)
Nov 05, 2012 6.240 6.240 6.060 6.060 4,513 -0.03(-0.49%)
Nov 02, 2012 5.870 6.120 5.870 6.090 7,150 +0.04(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.