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

Sunopta Inc (TSX: SOY )

9.030 -0.120 (-1.31%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 25, 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 (%)
Mar 29, 2019 4.710 4.740 4.520 4.610 57,096 -0.08(-1.71%)
Mar 28, 2019 4.620 4.720 4.570 4.690 22,600 +0.08(+1.74%)
Mar 27, 2019 4.710 4.750 4.570 4.610 65,022 -0.11(-2.33%)
Mar 26, 2019 4.720 4.810 4.660 4.720 28,533 +0.00(+0.00%)
Mar 25, 2019 4.630 4.770 4.570 4.720 77,034 +0.02(+0.43%)
Mar 22, 2019 4.600 4.830 4.580 4.700 52,203 -0.08(-1.67%)
Mar 21, 2019 4.850 4.900 4.710 4.780 71,414 -0.07(-1.44%)
Mar 20, 2019 4.900 4.940 4.720 4.850 49,750 -0.08(-1.62%)
Mar 19, 2019 5.080 5.140 4.880 4.930 100,071 -0.12(-2.38%)
Mar 18, 2019 4.770 5.140 4.690 5.050 155,438 +0.28(+5.87%)
Mar 15, 2019 4.830 4.900 4.720 4.770 85,376 -0.07(-1.45%)
Mar 14, 2019 4.700 4.890 4.580 4.840 102,534 +0.15(+3.20%)
Mar 13, 2019 4.780 4.820 4.470 4.690 161,525 +0.01(+0.21%)
Mar 12, 2019 5.020 5.260 4.580 4.680 236,200 -0.37(-7.33%)
Mar 11, 2019 4.750 5.110 4.740 5.050 306,191 +0.33(+6.99%)
Mar 08, 2019 4.260 4.880 4.250 4.720 246,977 +0.32(+7.27%)
Mar 07, 2019 4.580 4.610 4.250 4.400 220,034 -0.16(-3.51%)
Mar 06, 2019 4.600 4.740 4.440 4.560 275,519 +0.11(+2.47%)
Mar 05, 2019 4.330 4.480 4.180 4.450 170,880 +0.21(+4.95%)
Mar 04, 2019 3.930 4.270 3.880 4.240 347,600 +0.36(+9.28%)
Mar 01, 2019 3.450 3.900 3.400 3.880 245,082 +0.48(+14.12%)
Feb 28, 2019 3.370 3.630 3.370 3.400 252,088 +0.05(+1.49%)
Feb 27, 2019 3.060 3.420 3.060 3.350 659,504 +0.36(+12.04%)
Feb 26, 2019 5.290 5.290 2.920 2.990 921,263 -2.29(-43.37%)
Feb 25, 2019 5.600 5.630 5.280 5.280 35,890 -0.24(-4.35%)
Feb 22, 2019 5.560 5.650 5.510 5.520 18,500 -0.13(-2.30%)
Feb 21, 2019 5.680 5.690 5.610 5.650 15,197 -0.08(-1.40%)
Feb 20, 2019 5.660 5.820 5.600 5.730 22,246 +0.03(+0.53%)
Feb 19, 2019 5.650 5.760 5.630 5.700 15,669 +0.06(+1.06%)
Feb 15, 2019 5.640 5.640 5.640 0 +0.02(+0.36%)
Feb 14, 2019 5.740 5.740 5.590 5.620 16,115 +0.04(+0.72%)
Feb 13, 2019 5.790 5.880 5.570 5.580 18,600 -0.10(-1.76%)
Feb 12, 2019 5.630 5.750 5.600 5.680 18,620 -0.03(-0.53%)
Feb 11, 2019 5.590 5.730 5.580 5.710 15,265 +0.10(+1.78%)
Feb 08, 2019 5.630 5.630 5.490 5.610 18,962 -0.04(-0.71%)
Feb 07, 2019 5.610 5.730 5.520 5.650 19,747 -0.05(-0.88%)
Feb 06, 2019 5.450 5.790 5.410 5.700 64,725 +0.24(+4.40%)
Feb 05, 2019 5.570 5.570 5.360 5.460 25,118 -0.01(-0.18%)
Feb 04, 2019 5.680 5.680 5.370 5.470 18,814 -0.01(-0.18%)
Feb 01, 2019 5.490 5.620 5.420 5.480 22,906 +0.01(+0.18%)
Jan 31, 2019 5.390 5.500 5.340 5.470 18,600 +0.11(+2.05%)
Jan 30, 2019 5.340 5.420 5.280 5.360 14,830 +0.05(+0.94%)
Jan 29, 2019 5.360 5.380 5.140 5.310 22,606 -0.05(-0.93%)
Jan 28, 2019 5.470 5.470 5.270 5.360 37,927 -0.11(-2.01%)
Jan 25, 2019 5.660 5.660 5.440 5.470 21,025 -0.20(-3.53%)
Jan 24, 2019 5.630 5.810 5.580 5.670 26,887 +0.01(+0.18%)
Jan 23, 2019 5.480 5.770 5.350 5.660 105,273 +0.17(+3.10%)
Jan 22, 2019 5.770 5.860 5.430 5.490 53,018 -0.33(-5.67%)
Jan 21, 2019 5.940 5.940 5.550 5.820 32,824 -0.09(-1.52%)
Jan 18, 2019 5.860 5.940 5.630 5.910 44,829 +0.06(+1.03%)
Jan 17, 2019 5.710 5.890 5.700 5.850 23,950 +0.15(+2.63%)
Jan 16, 2019 5.570 5.720 5.570 5.700 30,192 +0.13(+2.33%)
Jan 15, 2019 5.540 5.640 5.530 5.570 39,856 +0.02(+0.36%)
Jan 14, 2019 5.730 5.730 5.530 5.550 24,141 -0.09(-1.60%)
Jan 11, 2019 5.650 5.720 5.560 5.640 23,303 +0.00(+0.00%)
Jan 10, 2019 5.390 5.640 5.340 5.640 19,547 +0.21(+3.87%)
Jan 09, 2019 5.490 5.600 5.410 5.430 42,733 -0.10(-1.81%)
Jan 08, 2019 5.590 5.700 5.530 5.530 35,582 -0.05(-0.90%)
Jan 07, 2019 5.930 5.930 5.530 5.580 31,129 +0.02(+0.36%)
Jan 04, 2019 5.320 5.590 5.260 5.560 26,767 +0.31(+5.90%)
Jan 03, 2019 5.480 5.480 5.210 5.250 38,726 -0.20(-3.67%)
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.