Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.490 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%)
Nov 01, 2023 5.340 5.450 5.230 5.270 88,427 -0.03(-0.57%)
Oct 31, 2023 5.410 5.580 5.290 5.300 110,888 -0.14(-2.57%)
Oct 30, 2023 5.660 5.830 5.420 5.440 65,808 -0.28(-4.90%)
Oct 27, 2023 5.720 5.910 5.590 5.720 104,982 +0.00(+0.00%)
Oct 26, 2023 5.460 5.750 5.420 5.720 143,029 +0.26(+4.76%)
Oct 25, 2023 5.300 5.510 5.250 5.460 61,955 +0.07(+1.30%)
Oct 24, 2023 5.180 5.390 5.180 5.390 27,636 +0.22(+4.26%)
Oct 23, 2023 5.180 5.360 5.140 5.170 39,766 -0.03(-0.58%)
Oct 20, 2023 5.320 5.450 5.120 5.200 83,897 -0.25(-4.59%)
Oct 19, 2023 5.730 5.730 5.400 5.450 137,336 -0.35(-6.03%)
Oct 18, 2023 5.750 5.950 5.470 5.800 155,061 +0.06(+1.05%)
Oct 17, 2023 5.340 5.750 5.240 5.740 126,591 +0.40(+7.49%)
Oct 16, 2023 4.920 5.450 4.860 5.340 165,896 +0.47(+9.65%)
Oct 13, 2023 4.590 5.120 4.570 4.870 189,904 +0.97(+24.87%)
Oct 12, 2023 4.050 4.050 3.820 3.900 59,842 -0.15(-3.70%)
Oct 11, 2023 4.320 4.320 4.030 4.050 32,559 -0.24(-5.59%)
Oct 10, 2023 4.080 4.290 4.070 4.290 82,547 +0.13(+3.12%)
Oct 06, 2023 4.160 0 -0.26(-5.88%)
Oct 05, 2023 4.520 4.580 4.390 4.420 73,146 -0.11(-2.43%)
Oct 04, 2023 4.360 4.590 4.220 4.530 78,058 +0.15(+3.42%)
Oct 03, 2023 4.600 4.600 4.300 4.380 72,491 -0.30(-6.41%)
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.