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

Sunopta Inc (TSX: SOY )

9.040 -0.110 (-1.20%)
Streaming Delayed Price Updated: 12:36 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 (%)
Nov 30, 2009 3.870 3.870 3.540 3.540 10,080 -0.35(-9.00%)
Nov 27, 2009 3.780 3.900 3.780 3.890 4,661 +0.11(+2.91%)
Nov 26, 2009 3.780 3.780 3.650 3.780 12,529 -0.03(-0.79%)
Nov 25, 2009 3.850 3.950 3.810 3.810 17,155 -0.16(-4.03%)
Nov 24, 2009 3.960 3.970 3.870 3.970 20,478 -0.02(-0.50%)
Nov 23, 2009 3.970 4.030 3.950 3.990 7,728 -0.03(-0.75%)
Nov 20, 2009 3.810 4.040 3.810 4.020 15,524 +0.03(+0.75%)
Nov 19, 2009 3.960 3.990 3.950 3.990 15,530 +0.03(+0.76%)
Nov 18, 2009 3.820 4.070 3.820 3.960 20,193 -0.04(-1.00%)
Nov 17, 2009 4.050 4.050 3.950 4.000 8,304 +0.10(+2.56%)
Nov 16, 2009 3.790 3.950 3.780 3.900 17,933 +0.21(+5.69%)
Nov 13, 2009 3.650 3.690 3.560 3.690 21,580 +0.10(+2.79%)
Nov 12, 2009 3.550 3.630 3.540 3.590 8,350 +0.09(+2.57%)
Nov 11, 2009 3.360 3.540 3.350 3.500 18,300 +0.08(+2.34%)
Nov 10, 2009 3.570 3.580 3.300 3.420 23,892 -0.17(-4.74%)
Nov 09, 2009 3.370 3.610 3.370 3.590 10,488 +0.02(+0.56%)
Nov 06, 2009 3.800 3.870 3.310 3.570 61,422 -0.34(-8.70%)
Nov 05, 2009 4.050 4.050 3.880 3.910 2,649 -0.03(-0.76%)
Nov 04, 2009 3.970 3.970 3.920 3.940 1,244 +0.01(+0.25%)
Nov 03, 2009 3.920 3.930 3.880 3.930 5,103 +0.02(+0.51%)
Nov 02, 2009 3.950 3.950 3.910 3.910 3,800 -0.06(-1.51%)
Oct 30, 2009 3.750 3.990 3.750 3.970 12,706 +0.04(+1.02%)
Oct 29, 2009 3.750 3.930 3.750 3.930 21,462 +0.05(+1.29%)
Oct 28, 2009 4.000 4.050 3.860 3.880 15,215 -0.20(-4.90%)
Oct 27, 2009 3.990 4.080 3.990 4.080 2,485 +0.05(+1.24%)
Oct 26, 2009 4.010 4.030 3.950 4.030 4,800 -0.02(-0.49%)
Oct 23, 2009 4.030 4.050 4.000 4.050 7,486 +0.02(+0.50%)
Oct 22, 2009 4.100 4.100 3.870 4.030 18,858 -0.05(-1.23%)
Oct 21, 2009 4.420 4.420 4.080 4.080 28,169 -0.13(-3.09%)
Oct 20, 2009 4.450 4.250 4.180 4.210 35,659 +0.04(+0.96%)
Oct 19, 2009 4.190 4.230 4.150 4.170 3,050 -0.02(-0.48%)
Oct 16, 2009 4.230 4.330 4.190 4.190 3,780 -0.01(-0.24%)
Oct 15, 2009 4.230 4.230 4.130 4.200 34,056 +0.00(+0.00%)
Oct 14, 2009 4.420 4.420 4.200 4.200 17,904 -0.06(-1.41%)
Oct 13, 2009 4.400 4.400 4.170 4.260 32,930 -0.23(-5.12%)
Oct 09, 2009 4.600 4.600 4.480 4.490 8,670 -0.06(-1.32%)
Oct 08, 2009 4.590 4.600 4.490 4.550 15,100 -0.02(-0.44%)
Oct 07, 2009 4.320 4.670 4.320 4.570 5,400 +0.02(+0.44%)
Oct 06, 2009 4.400 4.550 4.400 4.550 20,889 +0.12(+2.71%)
Oct 05, 2009 4.400 4.490 4.380 4.430 10,224 -0.01(-0.23%)
Oct 02, 2009 4.120 4.470 4.120 4.440 23,914 -0.03(-0.67%)
Oct 01, 2009 4.320 4.470 4.270 4.470 25,900 +0.11(+2.52%)
Sep 30, 2009 4.490 4.490 4.310 4.360 12,550 +0.00(+0.00%)
Sep 29, 2009 4.500 4.570 4.340 4.360 17,600 -0.12(-2.68%)
Sep 28, 2009 4.150 4.530 4.150 4.480 55,257 +0.33(+7.95%)
Sep 25, 2009 4.220 4.280 4.150 4.150 15,950 +0.01(+0.24%)
Sep 24, 2009 4.290 4.300 4.000 4.140 16,056 +0.01(+0.24%)
Sep 23, 2009 4.380 4.380 4.130 4.130 10,118 -0.12(-2.82%)
Sep 22, 2009 4.090 4.250 4.090 4.250 17,597 +0.15(+3.66%)
Sep 21, 2009 4.370 4.370 4.080 4.100 45,104 -0.12(-2.84%)
Sep 18, 2009 4.200 4.280 4.150 4.220 86,474 +0.06(+1.44%)
Sep 17, 2009 4.100 4.200 4.100 4.160 38,100 +0.07(+1.71%)
Sep 16, 2009 4.080 4.090 4.040 4.090 3,900 +0.00(+0.00%)
Sep 15, 2009 4.000 4.130 3.970 4.090 10,607 -0.05(-1.21%)
Sep 14, 2009 4.000 4.140 4.000 4.140 3,460 +0.14(+3.50%)
Sep 11, 2009 3.950 4.130 3.950 4.000 10,578 -0.04(-0.99%)
Sep 10, 2009 4.050 4.070 3.970 4.040 6,231 +0.03(+0.75%)
Sep 09, 2009 4.020 4.080 3.970 4.010 5,990 +0.03(+0.75%)
Sep 08, 2009 4.090 4.090 3.900 3.980 20,275 +0.07(+1.79%)
Sep 04, 2009 3.900 4.000 3.820 3.910 6,133 +0.01(+0.26%)
Sep 03, 2009 3.970 3.970 3.870 3.900 2,735 +0.02(+0.52%)
Sep 02, 2009 3.830 3.880 3.800 3.880 4,281 +0.01(+0.26%)
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.