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

Sunopta Inc (TSX: SOY )

9.150 +0.220 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2008 5.980 6.030 5.870 5.990 57,755 -0.04(-0.66%)
Feb 28, 2008 6.200 6.200 5.990 6.030 14,996 -0.12(-1.95%)
Feb 27, 2008 5.950 6.200 5.950 6.150 50,947 +0.01(+0.16%)
Feb 26, 2008 6.070 6.200 5.970 6.140 82,164 -0.08(-1.29%)
Feb 25, 2008 6.680 6.680 6.110 6.220 39,717 +0.00(+0.00%)
Feb 22, 2008 6.350 6.380 6.110 6.220 40,190 -0.07(-1.11%)
Feb 21, 2008 6.380 6.450 6.100 6.290 32,660 -0.10(-1.56%)
Feb 20, 2008 6.550 6.550 6.310 6.390 30,370 -0.12(-1.84%)
Feb 19, 2008 6.490 6.670 6.350 6.510 68,852 +0.21(+3.33%)
Feb 18, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 15, 2008 6.080 6.300 6.080 6.300 28,600 +0.08(+1.29%)
Feb 14, 2008 6.590 6.590 6.170 6.220 109,690 -0.26(-4.01%)
Feb 13, 2008 6.460 6.480 6.340 6.480 43,905 +0.15(+2.37%)
Feb 12, 2008 6.310 6.450 6.270 6.330 35,470 +0.06(+0.96%)
Feb 11, 2008 6.140 6.300 6.140 6.270 55,548 +0.13(+2.12%)
Feb 08, 2008 6.410 6.410 6.090 6.140 77,117 -0.17(-2.69%)
Feb 07, 2008 6.200 6.320 5.860 6.310 123,200 +0.07(+1.12%)
Feb 06, 2008 6.390 6.440 6.130 6.240 69,210 -0.14(-2.19%)
Feb 05, 2008 6.420 6.620 6.160 6.380 164,323 +0.14(+2.24%)
Feb 04, 2008 5.600 6.450 5.600 6.240 234,543 +0.65(+11.63%)
Feb 01, 2008 5.540 5.590 5.350 5.590 63,657 +0.10(+1.82%)
Jan 31, 2008 5.550 5.550 5.400 5.490 233,194 +0.09(+1.67%)
Jan 30, 2008 5.300 5.500 5.300 5.400 68,112 -0.05(-0.92%)
Jan 29, 2008 5.750 5.790 5.250 5.450 202,328 -0.30(-5.22%)
Jan 28, 2008 6.110 6.110 5.630 5.750 146,896 -0.25(-4.17%)
Jan 25, 2008 7.600 7.600 5.530 6.000 566,011 -3.64(-37.76%)
Jan 24, 2008 9.840 9.840 9.100 9.640 32,562 +0.51(+5.59%)
Jan 23, 2008 9.340 9.340 8.820 9.130 34,519 -0.27(-2.87%)
Jan 22, 2008 8.950 9.780 8.950 9.400 156,658 +0.35(+3.87%)
Jan 21, 2008 9.130 9.840 8.920 9.050 30,263 -1.07(-10.57%)
Jan 18, 2008 11.00 11.10 10.10 10.12 87,515 -0.88(-8.00%)
Jan 17, 2008 10.79 11.20 10.75 11.00 68,404 +0.08(+0.73%)
Jan 16, 2008 11.23 11.71 10.70 10.92 63,447 -0.46(-4.04%)
Jan 15, 2008 11.90 11.95 11.38 11.38 43,656 -0.67(-5.56%)
Jan 14, 2008 12.19 12.31 11.98 12.05 34,169 -0.14(-1.15%)
Jan 11, 2008 12.00 12.30 11.92 12.19 24,850 +0.17(+1.41%)
Jan 10, 2008 11.92 12.10 11.63 12.02 51,400 -0.02(-0.17%)
Jan 09, 2008 12.49 12.49 11.92 12.04 63,670 -0.37(-2.98%)
Jan 08, 2008 12.70 12.91 12.37 12.41 14,369 -0.28(-2.21%)
Jan 07, 2008 12.60 12.98 12.49 12.69 29,568 +0.00(+0.00%)
Jan 04, 2008 12.52 12.69 12.20 12.69 34,601 +0.10(+0.79%)
Jan 03, 2008 12.85 12.92 12.51 12.59 25,195 -0.19(-1.49%)
Jan 02, 2008 12.90 13.14 12.63 12.78 60,907 -0.47(-3.55%)
Jan 01, 2008 12.94 13.25 12.67 13.25 160,650 +0.00(+0.00%)
Dec 31, 2007 12.94 13.25 12.67 13.25 160,650 +0.31(+2.40%)
Dec 28, 2007 12.26 12.94 12.20 12.94 21,548 +0.34(+2.70%)
Dec 27, 2007 12.82 13.15 12.60 12.60 21,430 -0.28(-2.17%)
Dec 26, 2007 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Dec 24, 2007 12.51 13.00 12.88 12.88 12,600 +0.28(+2.22%)
Dec 21, 2007 12.35 12.70 12.35 12.60 37,450 +0.40(+3.28%)
Dec 20, 2007 12.04 12.22 12.02 12.20 43,438 +0.21(+1.75%)
Dec 19, 2007 12.02 12.49 11.87 11.99 43,570 +0.13(+1.10%)
Dec 18, 2007 12.45 12.45 11.13 11.86 91,261 -0.50(-4.05%)
Dec 17, 2007 13.55 13.55 12.05 12.36 61,829 -0.95(-7.14%)
Dec 14, 2007 12.80 13.75 12.80 13.31 31,950 +0.16(+1.22%)
Dec 13, 2007 13.42 13.44 13.15 13.15 21,717 -0.16(-1.20%)
Dec 12, 2007 13.20 13.51 13.05 13.31 18,419 +0.25(+1.91%)
Dec 11, 2007 13.75 13.77 12.97 13.06 50,580 -0.74(-5.36%)
Dec 10, 2007 13.59 13.80 13.48 13.80 23,200 +0.22(+1.62%)
Dec 07, 2007 13.76 14.01 13.46 13.58 19,860 -0.32(-2.30%)
Dec 06, 2007 13.25 13.99 13.25 13.90 23,210 +0.07(+0.51%)
Dec 05, 2007 13.61 13.91 13.43 13.83 40,776 +0.36(+2.67%)
Dec 04, 2007 13.61 13.61 13.07 13.47 60,030 -0.80(-5.61%)
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.