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

Sunopta Inc (TSX: SOY )

8.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2019 3.230 3.230 3.230 0 +0.03(+0.94%)
Dec 30, 2019 3.250 3.300 3.190 3.200 25,825 -0.06(-1.84%)
Dec 27, 2019 3.220 3.400 3.220 3.260 27,026 -0.10(-2.98%)
Dec 24, 2019 3.360 3.360 3.360 0 -0.01(-0.30%)
Dec 23, 2019 3.580 3.580 3.340 3.370 47,746 -0.12(-3.44%)
Dec 20, 2019 3.320 3.560 3.280 3.490 185,028 +0.16(+4.80%)
Dec 19, 2019 3.270 3.430 3.150 3.330 95,371 -0.07(-2.06%)
Dec 18, 2019 3.640 3.640 3.400 3.400 65,097 -0.18(-5.03%)
Dec 17, 2019 3.540 3.660 3.470 3.580 35,016 +0.02(+0.56%)
Dec 16, 2019 3.450 3.660 3.350 3.560 29,887 +0.17(+5.01%)
Dec 13, 2019 3.330 3.460 3.280 3.390 26,801 -0.06(-1.74%)
Dec 12, 2019 3.510 3.510 3.370 3.450 19,201 +0.01(+0.29%)
Dec 11, 2019 3.300 3.520 3.300 3.440 20,366 +0.08(+2.38%)
Dec 10, 2019 3.580 3.590 3.320 3.360 43,679 -0.12(-3.45%)
Dec 09, 2019 3.240 3.490 3.140 3.480 47,803 +0.21(+6.42%)
Dec 06, 2019 3.400 3.520 3.260 3.270 69,865 -0.13(-3.82%)
Dec 05, 2019 3.550 3.550 3.390 3.400 33,940 -0.14(-3.95%)
Dec 04, 2019 3.520 3.630 3.490 3.540 27,595 +0.00(+0.00%)
Dec 03, 2019 3.420 3.570 3.420 3.540 33,851 -0.12(-3.28%)
Dec 02, 2019 3.760 3.880 3.630 3.660 42,588 -0.12(-3.17%)
Nov 29, 2019 3.620 3.890 3.600 3.780 53,326 +0.22(+6.18%)
Nov 28, 2019 3.480 3.560 3.480 3.560 1,277 -0.03(-0.84%)
Nov 27, 2019 3.510 3.610 3.410 3.590 40,089 +0.05(+1.41%)
Nov 26, 2019 3.670 3.670 3.480 3.540 23,834 -0.13(-3.54%)
Nov 25, 2019 3.470 3.780 3.450 3.670 65,412 +0.10(+2.80%)
Nov 22, 2019 3.570 3.640 3.510 3.570 53,215 +0.02(+0.56%)
Nov 21, 2019 3.540 3.600 3.400 3.550 95,026 -0.11(-3.01%)
Nov 20, 2019 3.760 3.830 3.610 3.660 51,208 -0.13(-3.43%)
Nov 19, 2019 3.540 3.870 3.480 3.790 72,139 +0.26(+7.37%)
Nov 18, 2019 3.570 3.720 3.510 3.530 82,413 -0.05(-1.40%)
Nov 15, 2019 3.410 3.790 3.340 3.580 113,004 +0.14(+4.07%)
Nov 14, 2019 3.460 3.510 3.330 3.440 60,648 +0.11(+3.30%)
Nov 13, 2019 3.260 3.470 3.240 3.330 75,355 -0.03(-0.89%)
Nov 12, 2019 3.440 3.640 3.330 3.360 142,109 -0.13(-3.72%)
Nov 11, 2019 3.400 3.530 3.310 3.490 111,220 +0.07(+2.05%)
Nov 08, 2019 3.050 3.490 3.000 3.420 168,563 +0.38(+12.50%)
Nov 07, 2019 3.350 3.350 2.970 3.040 139,564 -0.18(-5.59%)
Nov 06, 2019 2.930 3.250 2.720 3.220 210,372 +0.57(+21.51%)
Nov 05, 2019 2.970 3.040 2.590 2.650 81,297 -0.28(-9.56%)
Nov 04, 2019 2.830 2.980 2.670 2.930 101,860 +0.11(+3.90%)
Nov 01, 2019 2.520 2.970 2.500 2.820 110,570 +0.32(+12.80%)
Oct 31, 2019 2.590 2.590 2.420 2.500 45,516 +0.03(+1.21%)
Oct 30, 2019 2.170 2.500 2.170 2.470 167,275 +0.12(+5.11%)
Oct 29, 2019 2.270 2.390 2.130 2.350 151,094 +0.04(+1.73%)
Oct 28, 2019 2.500 2.500 2.260 2.310 36,407 -0.10(-4.15%)
Oct 25, 2019 2.250 2.420 2.130 2.410 55,117 +0.20(+9.05%)
Oct 24, 2019 2.250 2.330 2.150 2.210 119,059 -0.07(-3.07%)
Oct 23, 2019 2.320 2.420 2.100 2.280 117,127 -0.07(-2.98%)
Oct 22, 2019 1.980 2.400 1.890 2.350 80,810 +0.40(+20.51%)
Oct 21, 2019 1.770 1.950 1.710 1.950 43,614 +0.18(+10.17%)
Oct 18, 2019 1.920 1.920 1.720 1.770 73,154 -0.07(-3.80%)
Oct 17, 2019 1.800 1.860 1.780 1.840 25,754 +0.04(+2.22%)
Oct 16, 2019 1.700 1.840 1.700 1.800 51,084 -0.01(-0.55%)
Oct 15, 2019 2.100 2.100 1.780 1.810 38,217 -0.17(-8.59%)
Oct 11, 2019 1.980 1.980 1.980 0 -0.02(-1.00%)
Oct 10, 2019 1.950 2.080 1.910 2.000 38,466 +0.06(+3.09%)
Oct 09, 2019 1.990 2.030 1.920 1.940 45,392 -0.05(-2.51%)
Oct 08, 2019 2.190 2.190 1.950 1.990 23,211 -0.07(-3.40%)
Oct 07, 2019 2.170 2.210 2.050 2.060 41,637 -0.09(-4.19%)
Oct 04, 2019 2.080 2.170 1.930 2.150 65,173 +0.08(+3.86%)
Oct 03, 2019 2.030 2.120 1.900 2.070 47,947 -0.06(-2.82%)
Oct 02, 2019 2.000 2.300 2.000 2.130 48,932 -0.03(-1.39%)
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.