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

Sunopta Inc (TSX: SOY )

8.930 +0.200 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 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%)
Nov 02, 2015 7.020 7.570 7.020 7.380 19,344 +0.35(+4.98%)
Oct 30, 2015 7.230 7.230 6.950 7.030 14,820 -0.05(-0.71%)
Oct 29, 2015 7.000 7.190 6.975 7.080 10,100 +0.13(+1.87%)
Oct 28, 2015 7.120 7.270 6.950 6.950 18,950 -0.04(-0.57%)
Oct 27, 2015 6.980 7.020 6.870 6.990 17,255 -0.01(-0.14%)
Oct 26, 2015 6.950 7.120 6.910 7.000 11,900 -0.08(-1.13%)
Oct 23, 2015 7.200 7.200 6.880 7.080 35,717 -0.01(-0.14%)
Oct 22, 2015 7.020 7.170 6.930 7.090 21,735 +0.14(+2.01%)
Oct 21, 2015 6.940 7.070 6.710 6.950 29,699 +0.14(+2.06%)
Oct 20, 2015 6.850 7.000 6.750 6.810 26,356 -0.09(-1.30%)
Oct 19, 2015 6.990 7.120 6.820 6.900 22,790 -0.21(-2.95%)
Oct 16, 2015 6.990 7.250 6.940 7.110 331,364 +0.20(+2.89%)
Oct 15, 2015 7.120 7.120 6.750 6.910 43,396 -0.08(-1.14%)
Oct 14, 2015 7.000 7.250 6.840 6.990 36,460 +0.09(+1.30%)
Oct 13, 2015 6.900 7.180 6.820 6.900 47,060 +0.09(+1.32%)
Oct 09, 2015 6.810 6.810 6.810 0 -0.16(-2.30%)
Oct 08, 2015 6.230 7.170 6.230 6.970 52,339 +0.73(+11.70%)
Oct 07, 2015 6.200 6.500 6.200 6.240 94,371 +0.17(+2.80%)
Oct 06, 2015 6.600 6.700 6.040 6.070 37,885 -0.53(-8.03%)
Oct 05, 2015 6.670 6.890 6.520 6.600 50,050 -0.10(-1.49%)
Oct 02, 2015 6.320 6.930 6.250 6.700 70,505 +0.59(+9.66%)
Oct 01, 2015 6.600 6.680 5.980 6.110 330,557 -0.39(-6.00%)
Sep 30, 2015 6.840 6.840 6.390 6.500 11,900 -0.21(-3.13%)
Sep 29, 2015 6.660 6.910 6.570 6.710 21,921 +0.03(+0.45%)
Sep 28, 2015 7.430 7.430 6.630 6.680 108,030 -0.61(-8.37%)
Sep 25, 2015 7.970 8.080 7.240 7.290 421,707 -1.03(-12.38%)
Sep 24, 2015 9.090 9.090 8.260 8.320 81,000 -0.80(-8.77%)
Sep 23, 2015 9.520 9.630 9.120 9.120 4,160 -0.41(-4.30%)
Sep 22, 2015 9.890 9.890 9.460 9.530 6,975 -0.13(-1.35%)
Sep 21, 2015 10.18 10.18 9.600 9.660 4,415 +0.02(+0.21%)
Sep 18, 2015 10.05 10.05 9.590 9.640 24,662 -0.68(-6.59%)
Sep 17, 2015 10.04 10.32 9.950 10.32 16,893 +0.04(+0.39%)
Sep 16, 2015 9.960 10.31 9.960 10.28 2,222 +0.36(+3.63%)
Sep 15, 2015 10.11 10.40 9.810 9.920 6,295 -0.27(-2.65%)
Sep 14, 2015 10.41 10.41 10.13 10.19 12,049 -0.16(-1.55%)
Sep 11, 2015 10.64 10.64 10.23 10.35 8,980 -0.22(-2.08%)
Sep 10, 2015 10.50 10.65 10.34 10.57 49,927 +0.06(+0.57%)
Sep 09, 2015 11.00 11.00 10.47 10.51 22,953 -0.43(-3.93%)
Sep 08, 2015 11.10 11.10 10.93 10.94 5,319 -0.15(-1.35%)
Sep 04, 2015 11.09 11.09 11.09 0 -0.16(-1.42%)
Sep 03, 2015 11.65 11.65 11.20 11.25 15,318 -0.26(-2.26%)
Sep 02, 2015 11.41 11.51 11.25 11.51 15,856 +0.18(+1.59%)
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.