Skip to main content

Sunopta Inc (TSX: SOY )

9.250 +0.030 (+0.33%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.770 8.770 8.770 0 +0.05(+0.57%)
Dec 30, 2021 8.420 8.910 8.380 8.720 89,606 +0.26(+3.07%)
Dec 29, 2021 8.630 8.720 8.430 8.460 125,929 -0.15(-1.74%)
Dec 24, 2021 8.610 8.610 8.610 0 -0.12(-1.37%)
Dec 23, 2021 8.820 8.820 8.590 8.730 115,701 -0.12(-1.36%)
Dec 22, 2021 8.910 9.020 8.740 8.850 193,741 -0.07(-0.78%)
Dec 21, 2021 8.720 8.990 8.580 8.920 161,130 +0.23(+2.65%)
Dec 20, 2021 8.460 8.830 8.210 8.690 294,060 +0.14(+1.64%)
Dec 17, 2021 8.170 8.620 8.140 8.550 2,400,686 +0.41(+5.04%)
Dec 16, 2021 8.060 8.230 7.920 8.140 240,257 +0.13(+1.62%)
Dec 15, 2021 7.980 8.040 7.690 8.010 164,196 +0.01(+0.12%)
Dec 14, 2021 7.960 8.150 7.910 8.000 202,720 +0.00(+0.00%)
Dec 13, 2021 8.140 8.360 7.870 8.000 228,739 -0.19(-2.32%)
Dec 10, 2021 8.450 8.450 7.990 8.190 192,203 -0.23(-2.73%)
Dec 09, 2021 8.210 8.690 8.170 8.420 222,870 +0.17(+2.06%)
Dec 08, 2021 8.100 8.290 7.940 8.250 157,166 +0.14(+1.73%)
Dec 07, 2021 8.010 8.160 7.930 8.110 158,158 +0.22(+2.79%)
Dec 06, 2021 7.560 7.900 7.540 7.890 198,080 +0.28(+3.68%)
Dec 03, 2021 7.810 7.870 7.570 7.610 153,684 -0.16(-2.06%)
Dec 02, 2021 7.550 7.870 7.480 7.770 165,301 +0.24(+3.19%)
Dec 01, 2021 7.700 7.900 7.480 7.530 112,196 -0.08(-1.05%)
Nov 30, 2021 7.560 7.770 7.510 7.610 234,569 -0.19(-2.44%)
Nov 29, 2021 8.060 8.090 7.770 7.800 173,585 -0.04(-0.51%)
Nov 26, 2021 8.030 8.050 7.790 7.840 102,051 -0.23(-2.85%)
Nov 25, 2021 8.210 8.210 8.060 8.070 36,441 -0.10(-1.22%)
Nov 24, 2021 8.210 8.340 8.170 8.170 91,813 -0.06(-0.73%)
Nov 23, 2021 8.300 8.470 8.230 8.230 86,975 -0.10(-1.20%)
Nov 22, 2021 8.410 8.410 8.240 8.330 106,091 -0.04(-0.48%)
Nov 19, 2021 8.360 8.600 8.290 8.370 97,891 +0.05(+0.60%)
Nov 18, 2021 8.360 8.470 8.310 8.320 128,919 -0.07(-0.83%)
Nov 17, 2021 8.570 8.690 8.350 8.390 111,565 -0.18(-2.10%)
Nov 16, 2021 8.510 8.750 8.370 8.570 106,747 +0.10(+1.18%)
Nov 15, 2021 8.850 8.990 8.430 8.470 192,607 -0.38(-4.29%)
Nov 12, 2021 8.370 8.890 8.280 8.850 245,846 +0.61(+7.40%)
Nov 11, 2021 8.340 8.620 8.050 8.240 369,413 -0.13(-1.55%)
Nov 10, 2021 9.430 8.370 430,144 -1.22(-12.72%)
Nov 09, 2021 9.650 9.690 9.530 9.590 78,503 -0.04(-0.42%)
Nov 08, 2021 9.560 9.700 9.450 9.630 82,042 +0.10(+1.05%)
Nov 05, 2021 9.390 9.550 9.260 9.530 103,586 +0.21(+2.25%)
Nov 04, 2021 9.680 9.740 9.190 9.320 90,612 -0.34(-3.52%)
Nov 03, 2021 9.560 9.740 9.550 9.660 83,593 +0.08(+0.84%)
Nov 02, 2021 9.690 9.690 9.220 9.580 91,618 -0.11(-1.14%)
Nov 01, 2021 9.580 9.840 9.570 9.690 78,281 +0.09(+0.94%)
Oct 29, 2021 9.340 9.660 9.260 9.600 78,669 +0.23(+2.45%)
Oct 28, 2021 9.210 9.580 9.190 9.370 170,515 +0.15(+1.63%)
Oct 27, 2021 9.690 9.660 9.130 9.220 130,764 -0.47(-4.85%)
Oct 26, 2021 10.17 9.690 106,065 -0.48(-4.72%)
Oct 25, 2021 10.02 10.25 10.00 10.17 89,388 +0.14(+1.40%)
Oct 22, 2021 9.860 10.05 9.810 10.03 91,446 +0.15(+1.52%)
Oct 21, 2021 9.870 10.06 9.800 9.880 54,578 +0.01(+0.10%)
Oct 20, 2021 9.740 10.04 9.600 9.870 108,025 +0.18(+1.86%)
Oct 19, 2021 10.17 10.17 9.690 9.690 117,684 -0.43(-4.25%)
Oct 18, 2021 10.09 10.24 9.990 10.12 65,401 +0.02(+0.20%)
Oct 15, 2021 10.52 10.55 10.01 10.10 125,755 -0.34(-3.26%)
Oct 14, 2021 10.87 10.87 10.41 10.44 123,874 -0.38(-3.51%)
Oct 13, 2021 11.09 11.20 10.82 10.82 57,121 -0.26(-2.35%)
Oct 12, 2021 10.85 11.08 10.83 11.08 58,117 +0.37(+3.45%)
Oct 08, 2021 10.71 10.71 10.71 0 -0.26(-2.37%)
Oct 07, 2021 10.97 11.27 10.93 10.97 89,360 +0.07(+0.64%)
Oct 06, 2021 10.92 11.01 10.65 10.90 94,727 -0.22(-1.98%)
Oct 05, 2021 10.99 11.17 10.89 11.12 46,433 +0.15(+1.37%)
Oct 04, 2021 11.12 11.12 10.86 10.97 70,922 -0.16(-1.44%)
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.