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

Sunopta Inc (TSX: SOY )

7.770 -0.130 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 07, 2024 7.580 8.080 7.580 7.900 70,604 +0.32(+4.22%)
May 06, 2024 7.710 7.780 7.550 7.580 78,606 -0.09(-1.17%)
May 03, 2024 7.500 7.760 7.480 7.670 65,038 +0.15(+1.99%)
May 02, 2024 8.380 8.380 7.390 7.520 117,641 -0.78(-9.40%)
May 01, 2024 9.080 9.080 8.280 8.300 82,672 -0.74(-8.19%)
Apr 30, 2024 9.110 9.120 8.910 9.040 40,885 -0.07(-0.77%)
Apr 29, 2024 9.260 9.280 9.000 9.110 70,910 -0.05(-0.55%)
Apr 26, 2024 8.940 9.270 8.940 9.160 96,884 +0.21(+2.35%)
Apr 25, 2024 9.180 9.180 8.930 8.950 36,831 -0.20(-2.19%)
Apr 24, 2024 8.950 9.270 8.940 9.150 74,503 +0.22(+2.46%)
Apr 23, 2024 8.620 8.950 8.620 8.930 38,067 +0.20(+2.29%)
Apr 22, 2024 8.130 8.740 8.130 8.730 65,367 +0.51(+6.20%)
Apr 19, 2024 8.130 8.240 8.050 8.220 33,027 +0.08(+0.98%)
Apr 18, 2024 8.150 8.290 8.050 8.140 41,553 +0.03(+0.37%)
Apr 17, 2024 8.390 8.440 8.080 8.110 29,668 -0.24(-2.87%)
Apr 16, 2024 8.200 8.380 8.070 8.350 42,963 +0.14(+1.71%)
Apr 15, 2024 8.340 8.350 7.990 8.210 34,467 -0.08(-0.97%)
Apr 12, 2024 8.610 8.620 8.240 8.290 30,256 -0.33(-3.83%)
Apr 11, 2024 8.570 8.730 8.480 8.620 38,044 +0.07(+0.82%)
Apr 10, 2024 8.830 8.830 8.490 8.550 35,225 -0.45(-5.00%)
Apr 09, 2024 8.980 9.100 8.880 9.000 28,662 +0.03(+0.33%)
Apr 08, 2024 8.780 9.110 8.780 8.970 42,511 +0.14(+1.59%)
Apr 05, 2024 8.800 8.910 8.660 8.830 45,060 +0.13(+1.49%)
Apr 04, 2024 9.040 9.180 8.690 8.700 38,577 -0.28(-3.12%)
Apr 03, 2024 9.100 9.100 8.850 8.980 64,594 -0.03(-0.33%)
Apr 02, 2024 9.210 9.270 9.010 9.010 28,767 -0.18(-1.96%)
Apr 01, 2024 9.290 9.290 9.120 9.190 13,129 -0.09(-0.97%)
Mar 28, 2024 9.280 0 +0.06(+0.65%)
Mar 27, 2024 9.200 9.390 9.190 9.220 66,214 +0.05(+0.55%)
Mar 26, 2024 9.070 9.240 9.020 9.170 42,744 +0.14(+1.55%)
Mar 25, 2024 8.910 9.110 8.910 9.030 40,712 +0.12(+1.35%)
Mar 22, 2024 9.080 9.080 8.840 8.910 32,903 -0.09(-1.00%)
Mar 21, 2024 9.060 9.120 8.790 9.000 49,369 -0.04(-0.44%)
Mar 20, 2024 9.200 9.240 8.960 9.040 44,535 -0.19(-2.06%)
Mar 19, 2024 9.320 9.410 9.090 9.230 41,243 -0.08(-0.86%)
Mar 18, 2024 9.470 9.470 9.240 9.310 31,521 -0.10(-1.06%)
Mar 15, 2024 9.340 9.480 9.320 9.410 61,683 +0.04(+0.43%)
Mar 14, 2024 9.510 9.510 9.230 9.370 62,093 -0.10(-1.06%)
Mar 13, 2024 9.210 9.490 9.170 9.470 48,363 +0.30(+3.27%)
Mar 12, 2024 9.130 9.240 9.040 9.170 24,478 +0.06(+0.66%)
Mar 11, 2024 9.250 9.280 9.070 9.110 30,976 -0.04(-0.44%)
Mar 08, 2024 9.290 9.290 9.080 9.150 35,604 -0.13(-1.40%)
Mar 07, 2024 9.250 9.630 9.190 9.280 122,868 +0.06(+0.65%)
Mar 06, 2024 9.270 9.550 8.850 9.220 77,520 +0.15(+1.65%)
Mar 05, 2024 9.130 9.170 8.880 9.070 45,562 -0.04(-0.44%)
Mar 04, 2024 9.290 9.370 9.070 9.110 72,862 -0.08(-0.87%)
Mar 01, 2024 9.600 10.02 9.170 9.190 139,353 -0.58(-5.94%)
Feb 29, 2024 8.510 9.770 8.510 9.770 404,164 +1.65(+20.32%)
Feb 28, 2024 8.180 8.250 8.060 8.120 23,700 -0.01(-0.12%)
Feb 27, 2024 8.150 8.330 8.130 8.130 16,880 +0.02(+0.25%)
Feb 26, 2024 7.720 8.130 7.610 8.110 36,247 +0.37(+4.78%)
Feb 23, 2024 7.600 7.800 7.540 7.740 37,642 +0.07(+0.91%)
Feb 22, 2024 7.840 7.840 7.520 7.670 38,392 -0.17(-2.17%)
Feb 21, 2024 7.870 7.960 7.780 7.840 24,766 -0.12(-1.51%)
Feb 20, 2024 8.050 8.080 7.910 7.960 23,921 -0.11(-1.36%)
Feb 16, 2024 8.070 0 -0.14(-1.71%)
Feb 15, 2024 8.120 8.360 8.120 8.210 30,249 +0.09(+1.11%)
Feb 14, 2024 8.400 8.470 7.970 8.120 64,144 -0.28(-3.33%)
Feb 13, 2024 8.370 8.500 8.350 8.400 43,816 -0.08(-0.94%)
Feb 12, 2024 8.330 8.550 8.330 8.480 30,796 +0.16(+1.92%)
Feb 09, 2024 8.340 8.400 8.270 8.320 40,418 -0.03(-0.36%)
Feb 08, 2024 8.210 8.370 8.140 8.350 18,686 +0.14(+1.71%)
Feb 07, 2024 8.370 8.370 8.100 8.210 33,545 -0.18(-2.15%)
Feb 06, 2024 8.300 8.520 8.260 8.390 58,155 +0.08(+0.96%)
Feb 05, 2024 8.270 8.320 8.080 8.310 39,832 +0.03(+0.36%)
Feb 02, 2024 8.210 8.340 8.100 8.280 36,812 +0.06(+0.73%)
Feb 01, 2024 8.070 8.230 7.890 8.220 56,937 +0.19(+2.37%)
Jan 31, 2024 8.030 8.300 7.980 8.030 71,631 -0.09(-1.11%)
Jan 30, 2024 8.000 8.190 8.000 8.120 51,711 +0.02(+0.25%)
Jan 29, 2024 7.920 8.200 7.920 8.100 38,235 +0.00(+0.00%)
Jan 26, 2024 8.050 8.160 8.030 8.100 26,397 +0.06(+0.75%)
Jan 25, 2024 8.040 8.210 7.980 8.040 41,775 +0.06(+0.75%)
Jan 24, 2024 8.080 8.080 7.930 7.980 37,105 -0.04(-0.50%)
Jan 23, 2024 8.000 8.120 7.860 8.020 64,886 +0.10(+1.26%)
Jan 22, 2024 7.750 7.920 7.530 7.920 35,363 +0.25(+3.26%)
Jan 19, 2024 7.760 7.780 7.480 7.670 46,295 -0.07(-0.90%)
Jan 18, 2024 7.480 7.780 7.480 7.740 46,799 +0.16(+2.11%)
Jan 17, 2024 7.580 7.580 7.360 7.580 38,703 +0.00(+0.00%)
Jan 16, 2024 7.600 7.690 7.380 7.580 48,785 -0.11(-1.43%)
Jan 15, 2024 7.610 7.690 7.460 7.690 11,193 +0.10(+1.32%)
Jan 12, 2024 7.530 7.700 7.470 7.590 47,901 +0.17(+2.29%)
Jan 11, 2024 7.200 7.440 7.130 7.420 30,759 +0.19(+2.63%)
Jan 10, 2024 7.400 7.400 7.110 7.230 25,513 -0.02(-0.28%)
Jan 09, 2024 7.320 7.400 7.180 7.250 27,479 +0.01(+0.14%)
Jan 08, 2024 7.210 7.310 7.200 7.240 19,945 +0.02(+0.28%)
Jan 05, 2024 7.100 7.220 6.830 7.220 31,329 +0.13(+1.83%)
Jan 04, 2024 7.050 7.210 6.990 7.090 51,362 +0.07(+1.00%)
Jan 03, 2024 7.420 7.420 7.000 7.020 48,010 -0.36(-4.88%)
Jan 02, 2024 7.200 7.530 7.200 7.380 47,906 +0.15(+2.07%)
Dec 29, 2023 7.230 0 -0.02(-0.28%)
Dec 28, 2023 7.220 7.330 7.200 7.250 40,812 +0.01(+0.14%)
Dec 27, 2023 7.090 7.250 6.960 7.240 31,928 +0.10(+1.40%)
Dec 22, 2023 7.140 0 +0.07(+0.99%)
Dec 21, 2023 6.870 7.090 6.850 7.070 58,198 +0.31(+4.59%)
Dec 20, 2023 6.610 7.050 6.610 6.760 52,074 -0.10(-1.46%)
Dec 19, 2023 6.480 6.890 6.480 6.860 52,597 +0.30(+4.57%)
Dec 18, 2023 6.420 6.560 6.310 6.560 46,669 +0.08(+1.23%)
Dec 15, 2023 6.730 6.820 6.440 6.480 100,484 -0.23(-3.43%)
Dec 14, 2023 6.970 7.270 6.710 6.710 88,106 -0.30(-4.28%)
Dec 13, 2023 6.500 7.010 6.380 7.010 69,073 +0.51(+7.85%)
Dec 12, 2023 6.430 6.600 6.330 6.500 37,112 +0.05(+0.78%)
Dec 11, 2023 6.520 6.570 6.370 6.450 34,424 -0.14(-2.12%)
Dec 08, 2023 6.620 6.790 6.480 6.590 47,853 +0.03(+0.46%)
Dec 07, 2023 6.730 6.820 6.490 6.560 58,351 -0.13(-1.94%)
Dec 06, 2023 7.030 7.030 6.580 6.690 86,859 -0.34(-4.84%)
Dec 05, 2023 7.040 7.130 6.940 7.030 51,306 -0.04(-0.57%)
Dec 04, 2023 6.940 7.170 6.940 7.070 59,512 +0.16(+2.32%)
Dec 01, 2023 6.620 6.950 6.620 6.910 62,287 +0.13(+1.92%)
Nov 30, 2023 6.620 6.780 6.470 6.780 796,789 +0.17(+2.57%)
Nov 29, 2023 6.590 6.690 6.570 6.610 18,803 +0.10(+1.54%)
Nov 28, 2023 6.440 6.590 6.380 6.510 29,590 -0.06(-0.91%)
Nov 27, 2023 6.550 6.680 6.510 6.570 28,392 +0.12(+1.86%)
Nov 24, 2023 6.590 6.870 6.450 6.450 46,156 -0.12(-1.83%)
Nov 23, 2023 6.330 6.650 6.330 6.570 22,687 -0.18(-2.67%)
Nov 22, 2023 6.750 6.910 6.590 6.750 28,440 +0.02(+0.30%)
Nov 21, 2023 6.700 6.820 6.550 6.730 58,902 -0.03(-0.44%)
Nov 20, 2023 6.480 6.940 6.480 6.760 126,680 +0.28(+4.32%)
Nov 17, 2023 6.390 6.540 6.260 6.480 80,196 +0.13(+2.05%)
Nov 16, 2023 6.140 6.350 6.020 6.350 41,464 +0.16(+2.58%)
Nov 15, 2023 6.350 6.370 6.190 6.190 33,752 -0.08(-1.28%)
Nov 14, 2023 6.420 6.530 6.210 6.270 73,331 -0.04(-0.63%)
Nov 13, 2023 6.080 6.420 6.040 6.310 88,331 +0.21(+3.44%)
Nov 10, 2023 6.010 6.110 5.730 6.100 134,872 +0.09(+1.50%)
Nov 09, 2023 5.260 6.480 5.260 6.010 153,791 +0.61(+11.30%)
Nov 08, 2023 5.250 5.460 5.250 5.400 33,108 +0.06(+1.12%)
Nov 07, 2023 5.380 5.440 5.230 5.340 41,868 +0.01(+0.19%)
Nov 06, 2023 5.430 5.530 5.280 5.330 91,456 -0.07(-1.30%)
Nov 03, 2023 5.510 5.540 5.290 5.400 86,216 +0.07(+1.31%)
Nov 02, 2023 5.310 5.490 5.280 5.330 72,127 +0.06(+1.14%)
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.