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

Sunopta Inc (TSX: SOY )

9.160 +0.210 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 9.280 0 +0.06(+0.65%)
Mar 27, 2024 9.200 9.390 9.190 9.220 66,214 +0.05(+0.55%)
Mar 26, 2024 9.070 9.240 9.020 9.170 42,744 +0.14(+1.55%)
Mar 25, 2024 8.910 9.110 8.910 9.030 40,712 +0.12(+1.35%)
Mar 22, 2024 9.080 9.080 8.840 8.910 32,903 -0.09(-1.00%)
Mar 21, 2024 9.060 9.120 8.790 9.000 49,369 -0.04(-0.44%)
Mar 20, 2024 9.200 9.240 8.960 9.040 44,535 -0.19(-2.06%)
Mar 19, 2024 9.320 9.410 9.090 9.230 41,243 -0.08(-0.86%)
Mar 18, 2024 9.470 9.470 9.240 9.310 31,521 -0.10(-1.06%)
Mar 15, 2024 9.340 9.480 9.320 9.410 61,683 +0.04(+0.43%)
Mar 14, 2024 9.510 9.510 9.230 9.370 62,093 -0.10(-1.06%)
Mar 13, 2024 9.210 9.490 9.170 9.470 48,363 +0.30(+3.27%)
Mar 12, 2024 9.130 9.240 9.040 9.170 24,478 +0.06(+0.66%)
Mar 11, 2024 9.250 9.280 9.070 9.110 30,976 -0.04(-0.44%)
Mar 08, 2024 9.290 9.290 9.080 9.150 35,604 -0.13(-1.40%)
Mar 07, 2024 9.250 9.630 9.190 9.280 122,868 +0.06(+0.65%)
Mar 06, 2024 9.270 9.550 8.850 9.220 77,520 +0.15(+1.65%)
Mar 05, 2024 9.130 9.170 8.880 9.070 45,562 -0.04(-0.44%)
Mar 04, 2024 9.290 9.370 9.070 9.110 72,862 -0.08(-0.87%)
Mar 01, 2024 9.600 10.02 9.170 9.190 139,353 -0.58(-5.94%)
Feb 29, 2024 8.510 9.770 8.510 9.770 404,164 +1.65(+20.32%)
Feb 28, 2024 8.180 8.250 8.060 8.120 23,700 -0.01(-0.12%)
Feb 27, 2024 8.150 8.330 8.130 8.130 16,880 +0.02(+0.25%)
Feb 26, 2024 7.720 8.130 7.610 8.110 36,247 +0.37(+4.78%)
Feb 23, 2024 7.600 7.800 7.540 7.740 37,642 +0.07(+0.91%)
Feb 22, 2024 7.840 7.840 7.520 7.670 38,392 -0.17(-2.17%)
Feb 21, 2024 7.870 7.960 7.780 7.840 24,766 -0.12(-1.51%)
Feb 20, 2024 8.050 8.080 7.910 7.960 23,921 -0.11(-1.36%)
Feb 16, 2024 8.070 0 -0.14(-1.71%)
Feb 15, 2024 8.120 8.360 8.120 8.210 30,249 +0.09(+1.11%)
Feb 14, 2024 8.400 8.470 7.970 8.120 64,144 -0.28(-3.33%)
Feb 13, 2024 8.370 8.500 8.350 8.400 43,816 -0.08(-0.94%)
Feb 12, 2024 8.330 8.550 8.330 8.480 30,796 +0.16(+1.92%)
Feb 09, 2024 8.340 8.400 8.270 8.320 40,418 -0.03(-0.36%)
Feb 08, 2024 8.210 8.370 8.140 8.350 18,686 +0.14(+1.71%)
Feb 07, 2024 8.370 8.370 8.100 8.210 33,545 -0.18(-2.15%)
Feb 06, 2024 8.300 8.520 8.260 8.390 58,155 +0.08(+0.96%)
Feb 05, 2024 8.270 8.320 8.080 8.310 39,832 +0.03(+0.36%)
Feb 02, 2024 8.210 8.340 8.100 8.280 36,812 +0.06(+0.73%)
Feb 01, 2024 8.070 8.230 7.890 8.220 56,937 +0.19(+2.37%)
Jan 31, 2024 8.030 8.300 7.980 8.030 71,631 -0.09(-1.11%)
Jan 30, 2024 8.000 8.190 8.000 8.120 51,711 +0.02(+0.25%)
Jan 29, 2024 7.920 8.200 7.920 8.100 38,235 +0.00(+0.00%)
Jan 26, 2024 8.050 8.160 8.030 8.100 26,397 +0.06(+0.75%)
Jan 25, 2024 8.040 8.210 7.980 8.040 41,775 +0.06(+0.75%)
Jan 24, 2024 8.080 8.080 7.930 7.980 37,105 -0.04(-0.50%)
Jan 23, 2024 8.000 8.120 7.860 8.020 64,886 +0.10(+1.26%)
Jan 22, 2024 7.750 7.920 7.530 7.920 35,363 +0.25(+3.26%)
Jan 19, 2024 7.760 7.780 7.480 7.670 46,295 -0.07(-0.90%)
Jan 18, 2024 7.480 7.780 7.480 7.740 46,799 +0.16(+2.11%)
Jan 17, 2024 7.580 7.580 7.360 7.580 38,703 +0.00(+0.00%)
Jan 16, 2024 7.600 7.690 7.380 7.580 48,785 -0.11(-1.43%)
Jan 15, 2024 7.610 7.690 7.460 7.690 11,193 +0.10(+1.32%)
Jan 12, 2024 7.530 7.700 7.470 7.590 47,901 +0.17(+2.29%)
Jan 11, 2024 7.200 7.440 7.130 7.420 30,759 +0.19(+2.63%)
Jan 10, 2024 7.400 7.400 7.110 7.230 25,513 -0.02(-0.28%)
Jan 09, 2024 7.320 7.400 7.180 7.250 27,479 +0.01(+0.14%)
Jan 08, 2024 7.210 7.310 7.200 7.240 19,945 +0.02(+0.28%)
Jan 05, 2024 7.100 7.220 6.830 7.220 31,329 +0.13(+1.83%)
Jan 04, 2024 7.050 7.210 6.990 7.090 51,362 +0.07(+1.00%)
Jan 03, 2024 7.420 7.420 7.000 7.020 48,010 -0.36(-4.88%)
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.