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

Sunopta Inc (TSX: SOY )

8.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2016 8.130 8.350 7.970 8.310 16,995 +0.41(+5.19%)
Feb 26, 2016 7.780 7.990 7.760 7.900 13,159 +0.21(+2.73%)
Feb 25, 2016 7.830 7.940 7.610 7.690 3,074 -0.14(-1.79%)
Feb 24, 2016 7.670 7.830 7.670 7.830 8,870 +0.07(+0.90%)
Feb 23, 2016 7.960 8.100 7.760 7.760 12,400 -0.16(-2.02%)
Feb 22, 2016 7.940 7.960 7.780 7.920 9,129 +0.05(+0.64%)
Feb 19, 2016 7.980 8.000 7.700 7.870 6,355 +0.11(+1.42%)
Feb 18, 2016 7.270 7.780 7.270 7.760 27,095 +0.51(+7.03%)
Feb 17, 2016 7.320 7.490 7.250 7.250 18,723 -0.04(-0.55%)
Feb 16, 2016 7.010 7.370 7.010 7.290 7,777 +0.29(+4.14%)
Feb 12, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 11, 2016 7.100 7.190 6.860 7.000 30,109 -0.19(-2.64%)
Feb 10, 2016 7.700 7.700 7.160 7.190 4,946 +0.00(+0.00%)
Feb 09, 2016 7.100 7.260 7.000 7.190 24,943 -0.01(-0.14%)
Feb 08, 2016 7.410 7.410 7.100 7.200 30,687 -0.04(-0.55%)
Feb 05, 2016 7.510 7.580 7.240 7.240 4,771 -0.31(-4.11%)
Feb 04, 2016 7.750 7.770 7.410 7.550 4,714 -0.23(-2.96%)
Feb 03, 2016 8.000 8.000 7.560 7.780 8,463 -0.23(-2.87%)
Feb 02, 2016 8.390 8.390 7.900 8.010 12,604 -0.29(-3.49%)
Feb 01, 2016 8.390 8.390 7.980 8.300 23,945 +0.00(+0.00%)
Jan 29, 2016 8.170 8.310 8.010 8.300 21,630 +0.25(+3.11%)
Jan 28, 2016 8.320 8.320 7.990 8.050 36,420 -0.26(-3.13%)
Jan 27, 2016 8.320 8.320 8.020 8.310 30,776 +0.18(+2.21%)
Jan 26, 2016 8.500 8.500 8.010 8.130 25,163 -0.34(-4.01%)
Jan 25, 2016 8.840 8.840 8.320 8.470 23,760 -0.17(-1.97%)
Jan 22, 2016 8.600 8.780 8.570 8.640 10,882 +0.11(+1.29%)
Jan 21, 2016 8.350 8.820 8.350 8.530 32,327 -0.30(-3.40%)
Jan 20, 2016 8.920 8.210 8.830 47,319 +0.15(+1.73%)
Jan 19, 2016 9.330 9.370 8.500 8.680 78,696 -0.64(-6.87%)
Jan 18, 2016 9.060 9.400 9.060 9.320 1,968 -0.19(-2.00%)
Jan 15, 2016 8.710 9.510 8.710 9.510 36,872 +0.18(+1.93%)
Jan 14, 2016 9.880 9.880 8.840 9.330 18,455 +0.33(+3.67%)
Jan 13, 2016 8.600 9.030 8.480 9.000 26,829 +0.44(+5.14%)
Jan 12, 2016 8.600 8.770 8.530 8.560 22,237 -0.03(-0.35%)
Jan 11, 2016 8.870 8.870 8.540 8.590 21,060 -0.08(-0.92%)
Jan 08, 2016 8.670 8.860 8.610 8.670 9,562 +0.00(+0.00%)
Jan 07, 2016 8.520 8.910 8.520 8.670 3,740 -0.45(-4.93%)
Jan 06, 2016 9.270 9.270 9.060 9.120 11,843 -0.14(-1.51%)
Jan 05, 2016 9.000 9.260 8.940 9.260 11,830 +0.18(+1.98%)
Jan 04, 2016 9.460 9.460 9.030 9.080 9,814 -0.38(-4.02%)
Dec 31, 2015 9.460 9.460 9.460 0 -0.08(-0.84%)
Dec 30, 2015 9.720 9.720 9.410 9.540 15,572 -0.08(-0.83%)
Dec 29, 2015 9.570 9.790 9.560 9.620 11,912 -0.23(-2.34%)
Dec 24, 2015 9.850 9.850 9.850 0 +0.19(+1.97%)
Dec 23, 2015 9.490 9.800 9.490 9.660 18,872 +0.30(+3.21%)
Dec 22, 2015 9.790 9.790 9.240 9.360 14,742 -0.13(-1.37%)
Dec 21, 2015 8.650 9.620 8.650 9.490 72,792 +0.35(+3.83%)
Dec 18, 2015 9.500 9.500 9.120 9.140 28,228 -0.25(-2.66%)
Dec 17, 2015 9.750 9.750 9.320 9.390 21,915 -0.10(-1.05%)
Dec 16, 2015 9.410 9.600 9.250 9.490 14,008 +0.26(+2.82%)
Dec 15, 2015 9.320 9.320 9.010 9.230 22,984 -0.06(-0.65%)
Dec 14, 2015 9.870 9.870 9.060 9.290 67,068 -0.43(-4.42%)
Dec 11, 2015 9.500 9.780 9.430 9.720 24,037 +0.11(+1.14%)
Dec 10, 2015 9.480 9.670 9.440 9.610 56,138 +0.21(+2.23%)
Dec 09, 2015 9.320 9.570 9.240 9.400 33,675 +0.12(+1.29%)
Dec 08, 2015 9.260 9.410 9.170 9.280 18,390 -0.12(-1.28%)
Dec 07, 2015 9.430 9.630 9.270 9.400 21,100 +0.03(+0.32%)
Dec 04, 2015 9.460 9.600 9.320 9.370 8,030 -0.02(-0.21%)
Dec 03, 2015 9.370 9.390 9.200 9.390 8,800 -0.01(-0.11%)
Dec 02, 2015 9.400 9.530 9.280 9.400 16,350 -0.10(-1.05%)
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.