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 31, 2008 1.880 2.050 1.840 1.930 28,104 +0.09(+4.89%)
Dec 30, 2008 1.810 1.850 1.780 1.840 11,900 +0.00(+0.00%)
Dec 29, 2008 2.050 2.120 1.700 1.840 100,118 -0.26(-12.38%)
Dec 24, 2008 1.930 2.110 1.880 2.100 14,920 +0.10(+5.00%)
Dec 23, 2008 1.990 2.390 1.910 2.000 47,183 +0.01(+0.50%)
Dec 22, 2008 2.110 2.250 1.910 1.990 78,004 -0.21(-9.55%)
Dec 19, 2008 2.320 2.400 2.180 2.200 109,366 -0.15(-6.38%)
Dec 18, 2008 2.130 2.390 2.130 2.350 29,900 +0.15(+6.82%)
Dec 17, 2008 1.900 2.200 1.900 2.200 2,700 -0.09(-3.93%)
Dec 16, 2008 1.880 2.300 1.880 2.290 45,743 +0.35(+18.04%)
Dec 15, 2008 2.060 2.060 1.850 1.940 30,874 -0.12(-5.83%)
Dec 12, 2008 1.900 2.070 1.740 2.060 20,982 +0.14(+7.29%)
Dec 11, 2008 2.440 2.440 1.920 1.920 28,073 -0.47(-19.67%)
Dec 10, 2008 2.130 2.500 2.130 2.390 23,930 +0.18(+8.14%)
Dec 09, 2008 2.190 2.470 2.190 2.210 27,666 +0.02(+0.91%)
Dec 08, 2008 1.900 2.290 1.900 2.190 23,293 +0.35(+19.02%)
Dec 05, 2008 1.910 1.940 1.760 1.840 36,900 -0.07(-3.66%)
Dec 04, 2008 2.150 2.150 1.910 1.910 10,600 -0.06(-3.05%)
Dec 03, 2008 2.000 2.150 1.900 1.970 19,978 +0.08(+4.23%)
Dec 02, 2008 1.950 2.040 1.800 1.890 34,385 -0.04(-2.07%)
Dec 01, 2008 2.650 2.650 1.910 1.930 40,984 -0.39(-16.81%)
Nov 28, 2008 1.830 2.440 1.770 2.320 30,204 +0.52(+28.89%)
Nov 27, 2008 1.760 1.800 1.750 1.800 5,476 +0.05(+2.86%)
Nov 26, 2008 1.680 1.850 1.670 1.750 45,268 +0.07(+4.17%)
Nov 25, 2008 1.700 1.770 1.580 1.680 19,381 +0.03(+1.82%)
Nov 24, 2008 1.720 1.910 1.650 1.650 46,857 +0.05(+3.12%)
Nov 21, 2008 2.290 2.290 1.460 1.600 168,620 -0.36(-18.37%)
Nov 20, 2008 2.230 2.250 1.800 1.960 42,510 -0.23(-10.50%)
Nov 19, 2008 2.210 2.440 2.120 2.190 49,392 +0.01(+0.46%)
Nov 18, 2008 2.480 2.480 2.130 2.180 20,936 -0.27(-11.02%)
Nov 17, 2008 2.520 2.560 2.350 2.450 138,690 -0.19(-7.20%)
Nov 14, 2008 3.030 3.030 2.620 2.640 27,119 -0.38(-12.58%)
Nov 13, 2008 3.330 3.330 3.000 3.020 22,534 -0.17(-5.33%)
Nov 12, 2008 3.310 3.360 3.140 3.190 16,630 -0.22(-6.45%)
Nov 11, 2008 3.430 3.590 3.280 3.410 46,306 -0.09(-2.57%)
Nov 10, 2008 4.250 4.250 3.500 3.500 46,180 -0.58(-14.22%)
Nov 07, 2008 4.110 4.130 3.920 4.080 17,583 +0.05(+1.24%)
Nov 06, 2008 4.640 4.640 3.750 4.030 66,913 -0.55(-12.01%)
Nov 05, 2008 4.850 4.890 4.540 4.580 37,600 -0.08(-1.72%)
Nov 04, 2008 5.650 5.650 4.650 4.660 46,792 -0.59(-11.24%)
Nov 03, 2008 5.250 5.430 5.110 5.250 21,560 +0.31(+6.28%)
Oct 31, 2008 5.170 5.170 4.890 4.940 43,641 -0.06(-1.20%)
Oct 30, 2008 5.170 5.170 4.820 5.000 24,689 +0.22(+4.60%)
Oct 29, 2008 4.750 5.170 4.360 4.780 47,850 +0.28(+6.22%)
Oct 28, 2008 4.340 4.540 4.300 4.500 26,721 +0.05(+1.12%)
Oct 27, 2008 4.690 4.700 4.450 4.450 32,010 -0.30(-6.32%)
Oct 24, 2008 5.000 5.000 4.180 4.750 18,590 -0.07(-1.45%)
Oct 23, 2008 5.270 5.270 4.820 4.820 22,550 -0.36(-6.95%)
Oct 22, 2008 5.030 5.200 5.030 5.180 16,847 +0.15(+2.98%)
Oct 21, 2008 5.230 5.230 4.890 5.030 17,190 -0.08(-1.57%)
Oct 20, 2008 5.380 5.380 5.000 5.110 37,050 -0.27(-5.02%)
Oct 17, 2008 5.500 5.500 4.650 5.380 43,986 +0.49(+10.02%)
Oct 16, 2008 5.360 5.360 4.880 4.890 15,380 -0.26(-5.05%)
Oct 15, 2008 5.500 5.500 4.860 5.150 59,905 -0.17(-3.20%)
Oct 14, 2008 5.550 5.550 4.830 5.320 52,561 +0.34(+6.83%)
Oct 10, 2008 4.510 4.980 4.250 4.980 50,713 -0.15(-2.92%)
Oct 09, 2008 5.490 5.740 5.100 5.130 51,388 -0.48(-8.56%)
Oct 08, 2008 5.470 5.880 5.330 5.610 41,940 -0.27(-4.59%)
Oct 07, 2008 5.620 6.220 5.620 5.880 70,515 -0.27(-4.39%)
Oct 06, 2008 6.200 6.200 5.750 6.150 48,850 -0.10(-1.60%)
Oct 03, 2008 6.750 6.760 6.200 6.250 23,105 -0.39(-5.87%)
Oct 02, 2008 6.890 6.970 6.590 6.640 17,086 -0.25(-3.63%)
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.