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

Sunopta Inc (TSX: SOY )

8.240 +0.130 (+1.60%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 18, 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, 2011 6.740 6.740 6.700 6.700 7,493 +0.00(+0.00%)
Feb 25, 2011 6.610 6.710 6.600 6.700 7,782 +0.10(+1.52%)
Feb 24, 2011 6.620 6.700 6.500 6.600 21,856 -0.14(-2.08%)
Feb 23, 2011 7.090 7.090 6.740 6.740 36,963 -0.28(-3.99%)
Feb 22, 2011 7.160 7.190 6.920 7.020 27,526 -0.17(-2.36%)
Feb 18, 2011 7.180 7.210 7.090 7.190 57,724 +0.01(+0.14%)
Feb 17, 2011 7.150 7.190 7.020 7.180 38,635 +0.07(+0.98%)
Feb 16, 2011 6.950 7.110 6.920 7.110 65,147 +0.16(+2.30%)
Feb 15, 2011 6.970 7.020 6.900 6.950 18,950 -0.12(-1.70%)
Feb 14, 2011 7.000 7.070 6.850 7.070 11,600 +0.20(+2.91%)
Feb 11, 2011 7.240 7.240 6.850 6.870 23,251 -0.30(-4.18%)
Feb 10, 2011 7.190 7.370 7.080 7.170 36,944 +0.07(+0.99%)
Feb 09, 2011 7.150 7.180 7.100 7.100 23,261 -0.07(-0.98%)
Feb 08, 2011 7.200 7.200 7.130 7.170 6,450 -0.01(-0.14%)
Feb 07, 2011 7.220 7.220 7.010 7.180 40,195 +0.20(+2.87%)
Feb 04, 2011 7.000 7.230 6.900 6.980 31,748 +0.10(+1.45%)
Feb 03, 2011 6.500 6.880 6.500 6.880 116,415 +0.23(+3.46%)
Feb 02, 2011 7.150 7.230 6.500 6.650 56,924 -0.65(-8.90%)
Feb 01, 2011 7.380 7.420 7.270 7.300 20,350 -0.08(-1.08%)
Jan 31, 2011 7.040 7.390 6.910 7.380 54,102 +0.33(+4.68%)
Jan 28, 2011 7.300 7.310 7.050 7.050 24,385 -0.35(-4.73%)
Jan 27, 2011 7.480 7.480 7.320 7.400 6,659 -0.08(-1.07%)
Jan 26, 2011 7.250 7.540 7.250 7.480 25,091 +0.10(+1.36%)
Jan 25, 2011 7.600 7.600 7.220 7.380 26,737 -0.19(-2.51%)
Jan 24, 2011 7.600 7.600 7.300 7.570 32,881 -0.07(-0.92%)
Jan 21, 2011 7.520 7.690 7.490 7.640 21,780 +0.09(+1.19%)
Jan 20, 2011 7.740 7.740 7.440 7.550 28,726 -0.23(-2.96%)
Jan 19, 2011 8.070 8.200 7.760 7.780 59,184 -0.39(-4.77%)
Jan 18, 2011 8.390 8.390 8.060 8.170 41,391 -0.23(-2.74%)
Jan 17, 2011 8.200 8.400 8.200 8.400 32,506 +0.05(+0.60%)
Jan 14, 2011 8.290 8.400 8.250 8.350 19,073 +0.00(+0.00%)
Jan 13, 2011 8.170 8.350 8.150 8.350 8,350 +0.07(+0.85%)
Jan 12, 2011 8.210 8.360 8.190 8.280 20,020 +0.02(+0.24%)
Jan 11, 2011 8.000 8.440 8.000 8.260 19,110 +0.24(+2.99%)
Jan 10, 2011 8.210 8.210 8.000 8.020 17,179 -0.06(-0.74%)
Jan 07, 2011 8.260 8.260 7.820 8.080 11,327 +0.19(+2.41%)
Jan 06, 2011 8.160 8.190 7.890 7.890 27,073 -0.07(-0.88%)
Jan 05, 2011 7.690 8.050 7.690 7.960 122,888 +0.38(+5.01%)
Jan 04, 2011 7.750 7.750 7.520 7.580 18,168 -0.24(-3.07%)
Dec 31, 2010 7.780 7.880 7.780 7.820 6,369 +0.09(+1.16%)
Dec 30, 2010 7.940 7.940 7.720 7.730 8,170 -0.19(-2.40%)
Dec 29, 2010 8.000 8.080 7.870 7.920 19,260 -0.40(-4.81%)
Dec 24, 2010 8.200 8.320 8.180 8.320 1,800 +0.35(+4.39%)
Dec 23, 2010 8.240 8.240 7.970 7.970 28,353 -0.19(-2.33%)
Dec 22, 2010 8.410 8.410 7.830 8.160 129,529 -0.45(-5.23%)
Dec 21, 2010 8.730 9.000 8.420 8.610 76,984 -0.26(-2.93%)
Dec 20, 2010 8.400 8.870 8.380 8.870 39,212 +0.54(+6.48%)
Dec 17, 2010 8.140 8.330 8.070 8.330 23,674 +0.22(+2.71%)
Dec 16, 2010 8.050 8.230 8.050 8.110 27,613 +0.14(+1.76%)
Dec 15, 2010 7.850 8.000 7.800 7.970 31,734 +0.14(+1.79%)
Dec 14, 2010 7.870 7.930 7.780 7.830 52,415 +0.03(+0.38%)
Dec 13, 2010 7.600 7.810 7.600 7.800 20,025 +0.20(+2.63%)
Dec 10, 2010 7.630 7.630 7.550 7.600 4,700 +0.00(+0.00%)
Dec 09, 2010 7.360 7.740 7.330 7.600 45,405 +0.24(+3.26%)
Dec 08, 2010 7.340 7.380 7.240 7.360 16,042 +0.10(+1.38%)
Dec 07, 2010 7.350 7.350 7.260 7.260 9,610 +0.01(+0.14%)
Dec 06, 2010 7.190 7.400 7.190 7.250 5,931 +0.07(+0.97%)
Dec 03, 2010 7.030 7.200 7.030 7.180 36,200 +0.21(+3.01%)
Dec 02, 2010 6.990 7.010 6.940 6.970 5,400 -0.15(-2.11%)
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.