Skip to main content

Sunopta Inc (TSX: SOY )

12.13 -0.19 (-1.54%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.690 10.19 9.610 9.990 60,040 +0.36(+3.74%)
Mar 30, 2006 9.900 9.900 9.500 9.630 21,681 -0.15(-1.53%)
Mar 29, 2006 9.820 9.930 9.600 9.780 43,435 +0.01(+0.10%)
Mar 28, 2006 9.930 9.990 9.650 9.770 42,695 -0.06(-0.61%)
Mar 27, 2006 9.670 10.11 9.670 9.830 57,040 +0.23(+2.40%)
Mar 24, 2006 9.610 9.730 9.510 9.600 29,444 +0.32(+3.45%)
Mar 21, 2006 8.720 9.660 8.720 9.280 192,808 +0.56(+6.42%)
Mar 20, 2006 8.910 9.200 8.630 8.720 26,514 -0.19(-2.13%)
Mar 17, 2006 8.860 9.100 8.810 8.910 28,156 -0.08(-0.89%)
Mar 16, 2006 8.920 9.510 8.920 8.990 89,374 -0.22(-2.39%)
Mar 15, 2006 8.830 9.340 8.730 9.210 96,959 +0.26(+2.91%)
Mar 14, 2006 8.630 8.950 8.620 8.950 51,324 +0.21(+2.40%)
Mar 13, 2006 8.550 8.750 8.550 8.740 27,419 +0.19(+2.22%)
Mar 10, 2006 8.590 8.650 8.530 8.550 27,885 +0.06(+0.71%)
Mar 09, 2006 8.550 8.690 8.450 8.490 27,975 -0.08(-0.93%)
Mar 08, 2006 8.300 8.610 8.300 8.570 27,545 +0.27(+3.25%)
Mar 07, 2006 8.850 8.850 8.300 8.300 27,285 -0.26(-3.04%)
Mar 06, 2006 8.600 8.790 8.560 8.560 31,500 -0.16(-1.83%)
Mar 03, 2006 8.920 8.920 8.540 8.720 21,531 -0.05(-0.57%)
Mar 02, 2006 8.500 8.910 8.500 8.770 52,337 +0.30(+3.54%)
Mar 01, 2006 8.400 8.730 8.400 8.470 59,707 -0.14(-1.63%)
Feb 28, 2006 8.960 9.030 8.610 8.610 49,050 -0.27(-3.04%)
Feb 27, 2006 8.650 9.050 8.650 8.880 115,133 +0.13(+1.49%)
Feb 24, 2006 8.750 8.920 8.650 8.750 113,887 -0.05(-0.57%)
Feb 23, 2006 8.280 8.800 8.110 8.800 296,280 +0.66(+8.11%)
Feb 22, 2006 7.760 8.310 7.760 8.140 141,090 +0.10(+1.24%)
Feb 21, 2006 7.630 8.090 7.630 8.040 79,115 +0.28(+3.61%)
Feb 17, 2006 7.830 7.880 7.760 7.760 19,217 -0.13(-1.65%)
Feb 15, 2006 7.810 7.900 7.760 7.890 43,427 +0.17(+2.20%)
Feb 14, 2006 7.750 7.790 7.660 7.720 105,444 -0.03(-0.39%)
Feb 13, 2006 7.930 8.060 7.680 7.750 25,429 -0.18(-2.27%)
Feb 10, 2006 8.090 8.090 7.880 7.930 32,307 -0.02(-0.25%)
Feb 09, 2006 7.850 8.180 7.850 7.950 34,297 -0.05(-0.62%)
Feb 08, 2006 7.750 8.200 7.750 8.000 31,553 +1.57(+24.42%)
Feb 07, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 06, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 03, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 02, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 01, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 31, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 30, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 27, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 26, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 25, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 24, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 23, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 20, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 19, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 18, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 17, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 13, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 12, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 11, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 10, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 09, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 06, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 05, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 04, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
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.