Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.630 1.630 1.420 1.440 8,770 -0.06(-4.00%)
Feb 26, 2009 1.520 1.550 1.470 1.500 18,986 -0.01(-0.66%)
Feb 25, 2009 1.620 1.620 1.470 1.510 16,402 -0.06(-3.82%)
Feb 24, 2009 1.600 1.630 1.370 1.570 30,500 +0.05(+3.29%)
Feb 23, 2009 1.750 2.010 1.510 1.520 42,086 -0.27(-15.08%)
Feb 20, 2009 2.080 2.080 1.790 1.790 87,050 -0.27(-13.11%)
Feb 19, 2009 2.200 2.200 2.050 2.060 8,500 -0.14(-6.36%)
Feb 18, 2009 2.280 2.280 2.200 2.200 1,270 -0.10(-4.35%)
Feb 17, 2009 2.380 2.380 2.210 2.300 7,400 -0.13(-5.35%)
Feb 13, 2009 2.380 2.450 2.370 2.430 6,370 -0.03(-1.22%)
Feb 12, 2009 2.480 2.510 2.400 2.460 28,354 -0.10(-3.91%)
Feb 11, 2009 2.520 2.640 2.520 2.560 5,168 +0.05(+1.99%)
Feb 10, 2009 2.610 2.610 2.450 2.510 15,130 -0.24(-8.73%)
Feb 09, 2009 2.790 2.860 2.750 2.750 4,179 -0.01(-0.36%)
Feb 06, 2009 2.620 2.910 2.620 2.760 7,097 +0.04(+1.47%)
Feb 05, 2009 2.840 2.840 2.650 2.720 12,486 -0.09(-3.20%)
Feb 04, 2009 2.860 2.980 2.740 2.810 16,280 -0.04(-1.40%)
Feb 03, 2009 2.830 2.890 2.760 2.850 12,750 -0.06(-2.06%)
Feb 02, 2009 2.800 2.960 2.800 2.910 14,324 +0.02(+0.69%)
Jan 30, 2009 2.950 3.000 2.840 2.890 19,710 -0.11(-3.67%)
Jan 29, 2009 2.950 3.060 2.830 3.000 10,350 -0.01(-0.33%)
Jan 28, 2009 3.080 3.100 3.000 3.010 24,584 -0.04(-1.31%)
Jan 27, 2009 2.980 3.050 2.980 3.050 15,262 +0.10(+3.39%)
Jan 26, 2009 2.960 2.990 2.810 2.950 11,370 -0.18(-5.75%)
Jan 23, 2009 2.720 3.170 2.700 3.130 25,648 +0.29(+10.21%)
Jan 22, 2009 2.900 2.910 2.710 2.840 24,448 -0.03(-1.05%)
Jan 21, 2009 3.000 3.000 2.700 2.870 24,078 +0.00(+0.00%)
Jan 20, 2009 3.150 3.150 2.840 2.870 15,700 -0.25(-8.01%)
Jan 19, 2009 2.900 3.120 2.900 3.120 1,940 -0.02(-0.64%)
Jan 16, 2009 3.330 3.330 3.030 3.140 11,700 -0.12(-3.68%)
Jan 15, 2009 3.230 3.260 2.920 3.260 21,818 +0.16(+5.16%)
Jan 14, 2009 3.490 3.490 3.100 3.100 27,200 -0.37(-10.66%)
Jan 13, 2009 3.110 3.500 3.110 3.470 13,223 +0.22(+6.77%)
Jan 12, 2009 2.990 4.490 2.970 3.250 119,174 +0.33(+11.30%)
Jan 09, 2009 2.350 2.920 2.320 2.920 59,587 +0.60(+25.86%)
Jan 08, 2009 2.300 2.350 2.300 2.320 27,678 +0.06(+2.65%)
Jan 07, 2009 2.180 2.300 2.180 2.260 6,704 -0.04(-1.74%)
Jan 06, 2009 2.370 2.410 2.300 2.300 12,971 +0.03(+1.32%)
Jan 05, 2009 2.300 2.520 2.240 2.270 20,141 +0.02(+0.89%)
Jan 02, 2009 2.070 2.250 1.990 2.250 27,923 +0.32(+16.58%)
Dec 31, 2008 1.880 2.050 1.840 1.930 28,104 +0.09(+4.89%)
Dec 30, 2008 1.810 1.850 1.780 1.840 11,900 +0.00(+0.00%)
Dec 29, 2008 2.050 2.120 1.700 1.840 100,118 -0.26(-12.38%)
Dec 24, 2008 1.930 2.110 1.880 2.100 14,920 +0.10(+5.00%)
Dec 23, 2008 1.990 2.390 1.910 2.000 47,183 +0.01(+0.50%)
Dec 22, 2008 2.110 2.250 1.910 1.990 78,004 -0.21(-9.55%)
Dec 19, 2008 2.320 2.400 2.180 2.200 109,366 -0.15(-6.38%)
Dec 18, 2008 2.130 2.390 2.130 2.350 29,900 +0.15(+6.82%)
Dec 17, 2008 1.900 2.200 1.900 2.200 2,700 -0.09(-3.93%)
Dec 16, 2008 1.880 2.300 1.880 2.290 45,743 +0.35(+18.04%)
Dec 15, 2008 2.060 2.060 1.850 1.940 30,874 -0.12(-5.83%)
Dec 12, 2008 1.900 2.070 1.740 2.060 20,982 +0.14(+7.29%)
Dec 11, 2008 2.440 2.440 1.920 1.920 28,073 -0.47(-19.67%)
Dec 10, 2008 2.130 2.500 2.130 2.390 23,930 +0.18(+8.14%)
Dec 09, 2008 2.190 2.470 2.190 2.210 27,666 +0.02(+0.91%)
Dec 08, 2008 1.900 2.290 1.900 2.190 23,293 +0.35(+19.02%)
Dec 05, 2008 1.910 1.940 1.760 1.840 36,900 -0.07(-3.66%)
Dec 04, 2008 2.150 2.150 1.910 1.910 10,600 -0.06(-3.05%)
Dec 03, 2008 2.000 2.150 1.900 1.970 19,978 +0.08(+4.23%)
Dec 02, 2008 1.950 2.040 1.800 1.890 34,385 -0.04(-2.07%)
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.