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

Sunopta Inc (TSX: SOY )

8.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 29, 2016 8.170 8.310 8.010 8.300 21,630 +0.25(+3.11%)
Jan 28, 2016 8.320 8.320 7.990 8.050 36,420 -0.26(-3.13%)
Jan 27, 2016 8.320 8.320 8.020 8.310 30,776 +0.18(+2.21%)
Jan 26, 2016 8.500 8.500 8.010 8.130 25,163 -0.34(-4.01%)
Jan 25, 2016 8.840 8.840 8.320 8.470 23,760 -0.17(-1.97%)
Jan 22, 2016 8.600 8.780 8.570 8.640 10,882 +0.11(+1.29%)
Jan 21, 2016 8.350 8.820 8.350 8.530 32,327 -0.30(-3.40%)
Jan 20, 2016 8.920 8.210 8.830 47,319 +0.15(+1.73%)
Jan 19, 2016 9.330 9.370 8.500 8.680 78,696 -0.64(-6.87%)
Jan 18, 2016 9.060 9.400 9.060 9.320 1,968 -0.19(-2.00%)
Jan 15, 2016 8.710 9.510 8.710 9.510 36,872 +0.18(+1.93%)
Jan 14, 2016 9.880 9.880 8.840 9.330 18,455 +0.33(+3.67%)
Jan 13, 2016 8.600 9.030 8.480 9.000 26,829 +0.44(+5.14%)
Jan 12, 2016 8.600 8.770 8.530 8.560 22,237 -0.03(-0.35%)
Jan 11, 2016 8.870 8.870 8.540 8.590 21,060 -0.08(-0.92%)
Jan 08, 2016 8.670 8.860 8.610 8.670 9,562 +0.00(+0.00%)
Jan 07, 2016 8.520 8.910 8.520 8.670 3,740 -0.45(-4.93%)
Jan 06, 2016 9.270 9.270 9.060 9.120 11,843 -0.14(-1.51%)
Jan 05, 2016 9.000 9.260 8.940 9.260 11,830 +0.18(+1.98%)
Jan 04, 2016 9.460 9.460 9.030 9.080 9,814 -0.38(-4.02%)
Dec 31, 2015 9.460 9.460 9.460 0 -0.08(-0.84%)
Dec 30, 2015 9.720 9.720 9.410 9.540 15,572 -0.08(-0.83%)
Dec 29, 2015 9.570 9.790 9.560 9.620 11,912 -0.23(-2.34%)
Dec 24, 2015 9.850 9.850 9.850 0 +0.19(+1.97%)
Dec 23, 2015 9.490 9.800 9.490 9.660 18,872 +0.30(+3.21%)
Dec 22, 2015 9.790 9.790 9.240 9.360 14,742 -0.13(-1.37%)
Dec 21, 2015 8.650 9.620 8.650 9.490 72,792 +0.35(+3.83%)
Dec 18, 2015 9.500 9.500 9.120 9.140 28,228 -0.25(-2.66%)
Dec 17, 2015 9.750 9.750 9.320 9.390 21,915 -0.10(-1.05%)
Dec 16, 2015 9.410 9.600 9.250 9.490 14,008 +0.26(+2.82%)
Dec 15, 2015 9.320 9.320 9.010 9.230 22,984 -0.06(-0.65%)
Dec 14, 2015 9.870 9.870 9.060 9.290 67,068 -0.43(-4.42%)
Dec 11, 2015 9.500 9.780 9.430 9.720 24,037 +0.11(+1.14%)
Dec 10, 2015 9.480 9.670 9.440 9.610 56,138 +0.21(+2.23%)
Dec 09, 2015 9.320 9.570 9.240 9.400 33,675 +0.12(+1.29%)
Dec 08, 2015 9.260 9.410 9.170 9.280 18,390 -0.12(-1.28%)
Dec 07, 2015 9.430 9.630 9.270 9.400 21,100 +0.03(+0.32%)
Dec 04, 2015 9.460 9.600 9.320 9.370 8,030 -0.02(-0.21%)
Dec 03, 2015 9.370 9.390 9.200 9.390 8,800 -0.01(-0.11%)
Dec 02, 2015 9.400 9.530 9.280 9.400 16,350 -0.10(-1.05%)
Dec 01, 2015 9.500 9.550 9.310 9.500 35,203 +0.00(+0.00%)
Nov 30, 2015 9.600 9.730 9.440 9.500 60,320 -0.04(-0.42%)
Nov 27, 2015 9.170 9.610 9.170 9.540 49,356 +0.22(+2.36%)
Nov 26, 2015 8.850 9.440 8.850 9.320 8,000 +0.16(+1.75%)
Nov 25, 2015 9.260 9.640 9.160 9.160 68,840 -0.09(-0.97%)
Nov 24, 2015 9.250 9.280 8.950 9.250 49,580 -0.02(-0.22%)
Nov 23, 2015 9.410 9.130 9.270 15,849 -0.05(-0.54%)
Nov 20, 2015 9.650 9.650 9.290 9.320 9,379 -0.01(-0.11%)
Nov 19, 2015 9.500 9.500 9.210 9.330 50,221 -0.07(-0.74%)
Nov 18, 2015 9.230 9.590 9.120 9.400 43,475 +0.44(+4.91%)
Nov 17, 2015 9.480 9.810 8.960 8.960 66,050 -0.36(-3.86%)
Nov 16, 2015 8.940 9.500 8.940 9.320 33,920 +0.40(+4.48%)
Nov 13, 2015 8.610 8.980 8.560 8.920 74,738 +0.61(+7.34%)
Nov 12, 2015 8.440 8.740 8.070 8.310 115,089 -0.08(-0.95%)
Nov 11, 2015 7.600 8.390 7.590 8.390 178,376 +0.89(+11.87%)
Nov 10, 2015 7.600 7.710 7.370 7.500 44,445 -0.19(-2.47%)
Nov 09, 2015 8.000 8.000 7.630 7.690 26,060 -0.28(-3.51%)
Nov 06, 2015 7.700 7.980 7.500 7.970 19,883 +0.34(+4.46%)
Nov 05, 2015 7.900 7.910 7.630 7.630 7,490 -0.21(-2.68%)
Nov 04, 2015 7.750 7.910 7.700 7.840 30,337 +0.05(+0.64%)
Nov 03, 2015 7.490 7.820 7.340 7.790 34,763 +0.41(+5.56%)
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.