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

Sunopta Inc (TSX: SOY )

8.140 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2013 10.62 10.62 10.62 0 +0.10(+0.95%)
Dec 30, 2013 10.25 10.56 10.25 10.52 7,709 +0.22(+2.14%)
Dec 27, 2013 10.00 10.31 10.00 10.30 6,602 +0.29(+2.90%)
Dec 24, 2013 10.01 10.01 10.01 0 +0.12(+1.21%)
Dec 23, 2013 9.880 9.970 9.700 9.890 39,750 -0.01(-0.10%)
Dec 20, 2013 9.520 9.930 9.490 9.900 17,522 +0.46(+4.87%)
Dec 19, 2013 9.110 9.440 9.110 9.440 14,130 +0.26(+2.83%)
Dec 18, 2013 9.190 9.310 9.180 9.180 23,437 -0.01(-0.11%)
Dec 17, 2013 9.130 9.290 9.130 9.190 83,230 +0.10(+1.10%)
Dec 16, 2013 9.110 9.170 9.000 9.090 11,772 -0.08(-0.87%)
Dec 13, 2013 8.880 9.250 8.880 9.170 30,726 +0.21(+2.34%)
Dec 12, 2013 8.820 9.100 8.820 8.960 19,869 +0.04(+0.45%)
Dec 11, 2013 9.350 9.360 8.860 8.920 29,937 -0.43(-4.60%)
Dec 10, 2013 9.850 9.850 9.350 9.350 34,500 -0.25(-2.60%)
Dec 09, 2013 9.820 9.840 9.600 9.600 4,370 -0.30(-3.03%)
Dec 06, 2013 9.860 9.990 9.840 9.900 5,000 +0.08(+0.81%)
Dec 05, 2013 9.600 9.860 9.600 9.820 5,860 +0.09(+0.92%)
Dec 04, 2013 9.610 9.730 9.550 9.730 5,475 +0.11(+1.14%)
Dec 03, 2013 9.750 9.700 9.600 9.620 4,370 -0.07(-0.72%)
Dec 02, 2013 9.800 9.900 9.670 9.690 3,550 -0.20(-2.02%)
Nov 29, 2013 9.920 9.920 9.650 9.890 6,900 -0.03(-0.30%)
Nov 28, 2013 9.610 9.920 9.610 9.920 2,763 +0.14(+1.43%)
Nov 27, 2013 9.470 9.780 9.470 9.780 2,993 +0.21(+2.19%)
Nov 26, 2013 9.590 9.660 9.460 9.570 11,193 +0.00(+0.00%)
Nov 25, 2013 9.570 9.740 9.500 9.570 16,861 +0.00(+0.00%)
Nov 22, 2013 9.690 9.710 9.450 9.570 23,337 -0.12(-1.24%)
Nov 21, 2013 9.850 9.860 9.670 9.690 11,020 -0.10(-1.02%)
Nov 20, 2013 10.04 10.05 9.660 9.790 22,374 -0.05(-0.51%)
Nov 19, 2013 9.720 10.04 9.720 9.840 10,759 +0.02(+0.20%)
Nov 18, 2013 9.720 9.930 9.690 9.820 32,513 -0.01(-0.10%)
Nov 15, 2013 9.900 9.900 9.720 9.830 9,908 -0.07(-0.71%)
Nov 14, 2013 9.540 9.980 9.520 9.900 11,170 +0.35(+3.66%)
Nov 12, 2013 9.410 9.550 9.270 9.550 38,960 +0.10(+1.06%)
Nov 11, 2013 9.800 9.800 9.280 9.450 31,684 -0.35(-3.57%)
Nov 08, 2013 10.14 10.14 9.595 9.800 19,292 -0.14(-1.41%)
Nov 07, 2013 9.370 10.09 9.250 9.940 94,360 +0.68(+7.34%)
Nov 06, 2013 11.73 11.73 9.260 9.260 220,746 -1.88(-16.88%)
Nov 05, 2013 11.22 11.22 10.95 11.14 7,810 -0.13(-1.15%)
Nov 04, 2013 11.21 11.35 11.07 11.27 10,900 +0.37(+3.39%)
Nov 01, 2013 11.15 11.24 10.76 10.90 26,265 -0.32(-2.85%)
Oct 31, 2013 11.41 11.41 11.21 11.22 13,308 -0.16(-1.41%)
Oct 30, 2013 11.67 11.67 11.30 11.38 25,664 -0.07(-0.61%)
Oct 29, 2013 11.73 11.73 11.35 11.45 47,727 +0.00(+0.00%)
Oct 28, 2013 11.53 11.53 11.29 11.45 12,979 +0.16(+1.42%)
Oct 25, 2013 11.22 11.29 11.22 11.29 4,743 -0.02(-0.18%)
Oct 24, 2013 11.24 11.36 11.22 11.31 17,697 +0.12(+1.07%)
Oct 23, 2013 10.94 11.19 10.94 11.19 17,590 +0.26(+2.38%)
Oct 22, 2013 10.90 10.93 10.81 10.93 14,681 +0.08(+0.74%)
Oct 21, 2013 10.72 11.00 10.72 10.85 10,830 +0.07(+0.65%)
Oct 18, 2013 10.83 10.96 10.69 10.78 9,693 -0.02(-0.19%)
Oct 17, 2013 10.61 10.92 10.52 10.80 37,262 +0.29(+2.76%)
Oct 16, 2013 10.23 10.52 10.23 10.51 21,222 +0.27(+2.64%)
Oct 15, 2013 10.28 10.36 10.16 10.24 55,340 -0.10(-0.97%)
Oct 11, 2013 10.34 10.34 10.34 0 -0.04(-0.39%)
Oct 10, 2013 10.16 10.46 10.16 10.38 106,996 +0.30(+2.98%)
Oct 09, 2013 10.05 10.13 10.00 10.08 38,780 +0.05(+0.50%)
Oct 08, 2013 10.40 10.40 10.00 10.03 35,265 -0.23(-2.24%)
Oct 07, 2013 10.42 10.42 10.22 10.26 23,915 -0.01(-0.10%)
Oct 04, 2013 10.14 10.30 10.04 10.27 13,685 +0.17(+1.68%)
Oct 03, 2013 10.06 10.10 10.00 10.10 4,840 +0.04(+0.40%)
Oct 02, 2013 10.08 10.08 10.02 10.06 5,206 -0.04(-0.40%)
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.