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

Sunopta Inc (TSX: SOY )

9.050 -0.100 (-1.09%)
Streaming Delayed Price Updated: 1:25 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 (%)
Feb 28, 2014 10.67 10.78 10.55 10.68 8,771 +0.02(+0.19%)
Feb 27, 2014 10.51 10.72 10.51 10.66 1,950 +0.11(+1.04%)
Feb 26, 2014 10.50 10.63 10.43 10.55 3,493 +0.07(+0.67%)
Feb 25, 2014 10.66 10.76 10.44 10.48 10,477 -0.26(-2.42%)
Feb 24, 2014 10.59 10.80 10.48 10.74 19,370 +0.26(+2.48%)
Feb 21, 2014 10.56 10.57 10.35 10.48 22,021 -0.08(-0.76%)
Feb 20, 2014 10.43 10.72 10.34 10.56 16,549 +0.19(+1.83%)
Feb 19, 2014 10.00 10.37 10.00 10.37 22,760 +0.32(+3.18%)
Feb 18, 2014 9.960 10.08 9.960 10.05 8,660 +0.08(+0.80%)
Feb 14, 2014 9.970 9.970 9.970 0 -0.01(-0.10%)
Feb 13, 2014 10.14 10.18 9.800 9.980 12,775 -0.12(-1.19%)
Feb 12, 2014 10.23 10.23 9.970 10.10 17,762 -0.04(-0.39%)
Feb 11, 2014 10.06 10.25 10.06 10.14 31,030 +0.18(+1.81%)
Feb 10, 2014 10.15 10.27 9.880 9.960 16,868 -0.17(-1.68%)
Feb 07, 2014 9.910 10.20 8.880 10.13 110,539 -0.18(-1.75%)
Feb 06, 2014 10.08 10.43 10.08 10.31 10,113 +0.20(+1.98%)
Feb 05, 2014 10.34 10.34 10.02 10.11 192,446 -0.18(-1.75%)
Feb 04, 2014 10.07 10.29 9.930 10.29 50,770 +0.15(+1.48%)
Feb 03, 2014 10.45 10.45 9.940 10.14 24,813 -0.25(-2.41%)
Jan 31, 2014 10.44 10.70 10.20 10.39 24,472 -0.26(-2.44%)
Jan 30, 2014 10.64 10.75 10.61 10.65 17,700 -0.02(-0.19%)
Jan 29, 2014 10.85 10.85 10.64 10.67 24,300 -0.26(-2.38%)
Jan 28, 2014 10.79 10.99 10.61 10.93 12,129 +0.21(+1.96%)
Jan 27, 2014 10.75 10.88 10.57 10.72 30,130 +0.02(+0.19%)
Jan 24, 2014 11.25 11.25 10.66 10.70 25,143 -0.57(-5.06%)
Jan 23, 2014 11.49 11.50 11.22 11.27 134,315 -0.21(-1.83%)
Jan 22, 2014 11.39 11.50 11.38 11.48 6,267 -0.01(-0.09%)
Jan 21, 2014 11.85 11.85 11.45 11.49 31,549 +0.00(+0.00%)
Jan 20, 2014 11.44 11.59 11.30 11.49 4,950 +0.10(+0.88%)
Jan 17, 2014 11.35 11.42 11.32 11.39 22,647 +0.09(+0.80%)
Jan 16, 2014 11.18 11.30 11.14 11.30 8,554 +0.00(+0.00%)
Jan 15, 2014 11.08 11.42 11.08 11.30 34,212 +0.22(+1.99%)
Jan 14, 2014 11.01 11.16 10.90 11.08 23,618 -0.07(-0.63%)
Jan 13, 2014 11.53 11.53 11.09 11.15 10,755 -0.35(-3.04%)
Jan 10, 2014 11.36 11.85 11.36 11.50 16,759 +0.04(+0.35%)
Jan 09, 2014 11.29 11.65 11.29 11.46 13,905 +0.21(+1.87%)
Jan 08, 2014 10.80 11.25 10.80 11.25 23,160 +0.51(+4.75%)
Jan 07, 2014 10.24 10.74 10.24 10.74 13,184 +0.38(+3.67%)
Jan 06, 2014 10.40 10.55 10.36 10.36 38,534 -0.15(-1.43%)
Jan 03, 2014 10.50 10.54 10.47 10.51 2,213 -0.06(-0.57%)
Jan 02, 2014 10.49 10.57 10.41 10.57 1,328 -0.05(-0.47%)
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%)
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.