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

Sunopta Inc (TSX: SOY )

9.160 +0.210 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
Nov 01, 2012 5.990 6.070 5.990 6.050 700 +0.06(+1.00%)
Oct 31, 2012 5.900 5.990 5.850 5.990 9,764 +0.09(+1.53%)
Oct 30, 2012 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 29, 2012 5.880 5.900 5.850 5.900 2,400 -0.07(-1.17%)
Oct 26, 2012 5.980 6.040 5.900 5.970 12,800 -0.07(-1.16%)
Oct 25, 2012 5.910 6.070 5.900 6.040 8,400 +0.12(+2.03%)
Oct 24, 2012 6.085 6.120 5.920 5.920 14,647 -0.17(-2.79%)
Oct 23, 2012 6.110 6.150 6.080 6.090 3,725 -0.13(-2.09%)
Oct 19, 2012 6.200 6.230 6.180 6.220 33,736 +0.02(+0.32%)
Oct 18, 2012 6.180 6.280 6.180 6.200 14,871 -0.06(-0.96%)
Oct 17, 2012 6.270 6.300 6.130 6.260 14,400 +0.08(+1.29%)
Oct 16, 2012 6.160 6.200 6.150 6.180 30,400 +0.08(+1.31%)
Oct 15, 2012 6.080 6.100 6.000 6.100 39,459 +0.01(+0.16%)
Oct 12, 2012 5.950 6.090 5.950 6.090 114,839 +0.06(+1.00%)
Oct 11, 2012 5.960 6.030 5.930 6.030 5,994 +0.04(+0.67%)
Oct 10, 2012 6.050 6.050 5.920 5.990 6,218 -0.06(-0.99%)
Oct 09, 2012 6.210 6.220 6.030 6.050 25,322 -0.19(-3.04%)
Oct 05, 2012 6.240 6.240 6.240 0 +0.08(+1.30%)
Oct 04, 2012 6.260 6.320 6.160 6.160 2,294 -0.09(-1.44%)
Oct 03, 2012 6.170 6.250 6.090 6.250 6,900 +0.20(+3.31%)
Oct 02, 2012 6.300 6.320 6.000 6.050 101,933 -0.10(-1.63%)
Oct 01, 2012 6.390 6.480 6.150 6.150 33,446 -0.14(-2.23%)
Sep 28, 2012 6.260 6.340 6.200 6.290 3,850 +0.07(+1.13%)
Sep 27, 2012 6.180 6.220 6.140 6.220 1,940 +0.07(+1.14%)
Sep 26, 2012 6.390 6.390 6.150 6.150 17,650 -0.25(-3.91%)
Sep 25, 2012 6.350 6.420 6.330 6.400 14,524 +0.05(+0.79%)
Sep 24, 2012 6.450 6.470 6.220 6.350 49,400 -0.08(-1.24%)
Sep 21, 2012 6.430 6.550 6.100 6.430 51,925 +0.13(+2.06%)
Sep 20, 2012 6.300 6.420 6.250 6.300 44,410 -0.02(-0.32%)
Sep 19, 2012 6.000 6.390 6.000 6.320 21,100 +0.18(+2.93%)
Sep 18, 2012 6.030 6.170 6.030 6.140 3,375 +0.07(+1.15%)
Sep 17, 2012 6.020 6.180 6.000 6.070 66,777 +0.02(+0.33%)
Sep 14, 2012 6.220 6.220 5.840 6.050 19,600 -0.20(-3.20%)
Sep 13, 2012 5.980 6.250 5.980 6.250 15,349 +0.23(+3.82%)
Sep 12, 2012 6.000 6.020 5.990 6.020 470 +0.14(+2.38%)
Sep 11, 2012 6.020 6.020 5.700 5.880 62,400 -0.17(-2.81%)
Sep 10, 2012 6.090 6.090 6.050 6.050 36,500 -0.10(-1.63%)
Sep 07, 2012 6.050 6.150 6.020 6.150 17,498 +0.05(+0.82%)
Sep 06, 2012 5.850 6.100 5.850 6.100 10,375 +0.10(+1.67%)
Sep 05, 2012 5.910 6.000 5.890 6.000 7,100 +0.11(+1.87%)
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.