Skip to main content

Sunopta Inc (TSX: SOY )

9.260 +0.040 (+0.43%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.62 19.96 18.61 19.72 342,230 +0.87(+4.62%)
Feb 25, 2021 18.98 19.12 18.48 18.85 189,783 -0.13(-0.68%)
Feb 24, 2021 19.23 19.76 18.89 18.98 161,872 -0.16(-0.84%)
Feb 23, 2021 18.53 19.19 16.86 19.14 434,473 -0.47(-2.40%)
Feb 22, 2021 20.14 20.40 19.61 19.61 163,236 -0.81(-3.97%)
Feb 19, 2021 20.07 20.93 19.62 20.42 150,554 +0.41(+2.05%)
Feb 18, 2021 19.73 20.22 19.49 20.01 150,602 -0.06(-0.30%)
Feb 17, 2021 20.10 20.57 19.61 20.07 179,605 -0.15(-0.74%)
Feb 16, 2021 20.70 21.05 20.22 20.22 202,865 -0.35(-1.70%)
Feb 12, 2021 20.57 20.57 20.57 0 -0.40(-1.91%)
Feb 11, 2021 21.14 21.63 20.48 20.97 298,218 +0.03(+0.14%)
Feb 10, 2021 20.56 21.00 19.86 20.94 177,945 +0.42(+2.05%)
Feb 09, 2021 20.21 20.55 19.42 20.52 427,669 +0.24(+1.18%)
Feb 08, 2021 20.34 20.87 20.00 20.28 172,646 +0.12(+0.60%)
Feb 05, 2021 21.08 21.08 20.01 20.16 291,438 -0.74(-3.54%)
Feb 04, 2021 21.00 21.28 20.32 20.90 234,618 +0.10(+0.48%)
Feb 03, 2021 20.58 20.86 19.91 20.80 273,072 +0.74(+3.69%)
Feb 02, 2021 20.00 20.27 19.23 20.06 252,965 +0.10(+0.50%)
Feb 01, 2021 18.40 20.14 18.38 19.96 323,301 +1.86(+10.28%)
Jan 29, 2021 18.27 19.32 18.00 18.10 262,893 -0.34(-1.84%)
Jan 28, 2021 17.16 18.55 17.16 18.44 252,800 +0.92(+5.25%)
Jan 27, 2021 17.47 18.01 17.23 17.52 290,553 -0.30(-1.68%)
Jan 26, 2021 17.99 18.17 17.68 17.82 367,262 +0.04(+0.22%)
Jan 25, 2021 16.71 17.86 16.60 17.78 258,168 +1.18(+7.11%)
Jan 22, 2021 16.46 16.65 15.70 16.60 189,323 +0.22(+1.34%)
Jan 21, 2021 15.58 16.56 15.12 16.38 179,399 +0.80(+5.13%)
Jan 20, 2021 15.90 15.90 15.37 15.58 225,180 -0.11(-0.70%)
Jan 19, 2021 15.57 16.17 15.52 15.69 112,580 +0.29(+1.88%)
Jan 18, 2021 15.63 15.63 15.37 15.40 43,148 +0.03(+0.20%)
Jan 15, 2021 16.25 16.30 15.21 15.37 255,111 -0.71(-4.42%)
Jan 14, 2021 14.61 16.17 14.47 16.08 351,715 +1.46(+9.99%)
Jan 13, 2021 15.08 15.24 14.49 14.62 153,890 -0.37(-2.47%)
Jan 12, 2021 15.44 15.48 14.95 14.99 134,661 -0.35(-2.28%)
Jan 11, 2021 16.55 16.55 15.00 15.34 181,466 -0.55(-3.46%)
Jan 08, 2021 16.72 16.72 15.22 15.89 217,579 +0.01(+0.06%)
Jan 07, 2021 15.44 16.37 15.44 15.88 120,964 +0.75(+4.96%)
Jan 06, 2021 14.99 15.67 14.92 15.13 94,932 +0.37(+2.51%)
Jan 05, 2021 14.24 14.81 13.54 14.76 192,177 +0.41(+2.86%)
Jan 04, 2021 15.36 15.36 14.17 14.35 190,061 -0.52(-3.50%)
Dec 31, 2020 14.87 14.87 14.87 0 +0.35(+2.41%)
Dec 30, 2020 14.24 14.61 14.11 14.52 41,752 +0.31(+2.18%)
Dec 29, 2020 14.03 14.25 13.87 14.21 100,753 +0.46(+3.35%)
Dec 24, 2020 13.75 13.75 13.75 0 +0.24(+1.78%)
Dec 23, 2020 13.65 13.88 13.32 13.51 147,085 -0.01(-0.07%)
Dec 22, 2020 13.01 13.79 13.00 13.52 146,267 +0.65(+5.05%)
Dec 21, 2020 12.43 13.00 12.43 12.87 97,215 +0.23(+1.82%)
Dec 18, 2020 12.80 12.96 12.64 12.64 75,790 -0.15(-1.17%)
Dec 17, 2020 12.81 12.96 12.50 12.79 57,571 -0.03(-0.23%)
Dec 16, 2020 12.90 13.07 12.75 12.82 87,609 +0.03(+0.23%)
Dec 15, 2020 12.85 12.85 12.40 12.79 108,605 -0.05(-0.39%)
Dec 14, 2020 13.32 13.32 12.75 12.84 110,851 -0.39(-2.95%)
Dec 11, 2020 13.19 13.36 12.71 13.23 178,813 +0.09(+0.68%)
Dec 10, 2020 12.99 13.37 12.78 13.14 208,157 +0.42(+3.30%)
Dec 09, 2020 12.92 13.13 12.50 12.72 116,734 +0.02(+0.16%)
Dec 08, 2020 12.56 12.81 12.39 12.70 127,248 +0.14(+1.11%)
Dec 07, 2020 12.71 12.78 12.31 12.56 127,748 -0.15(-1.18%)
Dec 04, 2020 13.26 13.33 12.64 12.71 77,688 -0.41(-3.12%)
Dec 03, 2020 13.05 13.26 12.86 13.12 68,692 +0.14(+1.08%)
Dec 02, 2020 13.11 13.22 12.89 12.98 60,417 -0.18(-1.37%)
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.