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 (%)
Mar 30, 2007 13.93 13.93 13.65 13.70 14,480 -0.16(-1.15%)
Mar 29, 2007 14.00 14.22 13.86 13.86 12,925 -0.14(-1.00%)
Mar 28, 2007 14.00 14.25 13.99 14.00 15,675 +0.00(+0.00%)
Mar 27, 2007 14.31 14.34 13.85 14.00 67,399 -0.25(-1.75%)
Mar 26, 2007 14.15 14.52 13.95 14.25 33,417 +0.15(+1.06%)
Mar 23, 2007 14.00 14.19 13.67 14.10 38,892 +0.19(+1.37%)
Mar 22, 2007 13.48 14.68 13.47 13.91 123,434 +0.43(+3.19%)
Mar 21, 2007 13.09 13.48 13.09 13.48 24,584 +0.19(+1.43%)
Mar 20, 2007 13.35 13.40 13.08 13.29 22,284 +0.08(+0.61%)
Mar 19, 2007 12.88 13.30 12.70 13.21 84,554 +0.47(+3.69%)
Mar 16, 2007 12.94 12.94 12.69 12.74 23,135 -0.10(-0.78%)
Mar 15, 2007 12.71 12.94 12.70 12.84 21,645 +0.02(+0.16%)
Mar 14, 2007 12.71 12.83 12.32 12.82 19,909 +0.17(+1.34%)
Mar 13, 2007 13.30 13.30 12.62 12.65 29,166 -0.35(-2.69%)
Mar 12, 2007 13.01 13.04 12.84 13.00 31,029 +0.08(+0.62%)
Mar 09, 2007 13.07 13.11 12.91 12.92 32,313 -0.10(-0.77%)
Mar 08, 2007 12.99 13.29 12.95 13.02 41,306 +0.15(+1.17%)
Mar 07, 2007 13.08 13.08 12.75 12.87 13,439 +0.03(+0.23%)
Mar 06, 2007 13.00 13.00 12.63 12.84 28,172 +0.09(+0.71%)
Mar 05, 2007 12.73 12.79 12.16 12.75 27,430 +0.37(+2.99%)
Mar 02, 2007 12.89 12.89 12.38 12.38 26,642 -0.11(-0.88%)
Mar 01, 2007 12.27 12.99 12.10 12.49 69,715 -0.02(-0.16%)
Feb 28, 2007 12.66 12.70 12.34 12.51 44,555 -0.01(-0.08%)
Feb 27, 2007 12.68 13.04 12.42 12.52 93,651 -0.49(-3.77%)
Feb 26, 2007 13.60 13.65 13.01 13.01 137,327 -0.50(-3.70%)
Feb 23, 2007 12.39 13.59 12.25 13.51 112,787 +1.31(+10.74%)
Feb 22, 2007 12.59 12.59 12.15 12.20 96,701 -0.26(-2.09%)
Feb 21, 2007 12.94 12.94 12.34 12.46 98,161 -0.36(-2.81%)
Feb 20, 2007 12.91 12.92 12.52 12.82 30,013 +0.21(+1.67%)
Feb 16, 2007 13.00 13.00 12.55 12.61 44,835 -0.18(-1.41%)
Feb 15, 2007 12.80 12.92 12.70 12.79 34,232 -0.07(-0.54%)
Feb 14, 2007 13.22 13.22 12.78 12.86 65,887 -0.14(-1.08%)
Feb 13, 2007 12.90 13.17 12.50 13.00 42,834 +0.06(+0.46%)
Feb 12, 2007 13.65 13.65 12.94 12.94 53,170 -0.73(-5.34%)
Feb 09, 2007 13.60 14.07 13.46 13.67 85,850 -0.04(-0.29%)
Feb 08, 2007 13.30 13.80 13.07 13.71 72,879 +0.36(+2.70%)
Feb 07, 2007 13.00 13.38 13.00 13.35 80,065 +0.15(+1.14%)
Feb 06, 2007 13.36 13.60 13.00 13.20 70,420 -0.24(-1.79%)
Feb 05, 2007 13.14 13.47 13.04 13.44 67,332 +0.33(+2.52%)
Feb 02, 2007 13.20 13.50 13.11 13.11 115,635 +0.06(+0.46%)
Feb 01, 2007 12.50 13.39 12.31 13.05 355,951 +0.23(+1.79%)
Jan 31, 2007 13.29 13.29 12.68 12.82 135,323 -0.34(-2.58%)
Jan 30, 2007 12.57 13.30 12.57 13.16 71,810 +0.59(+4.69%)
Jan 29, 2007 12.65 12.65 12.36 12.57 70,066 +0.13(+1.05%)
Jan 26, 2007 12.60 12.65 12.40 12.44 87,786 -0.07(-0.56%)
Jan 25, 2007 12.55 12.58 12.16 12.51 127,160 +0.15(+1.21%)
Jan 24, 2007 12.78 12.78 12.36 12.36 66,662 -0.29(-2.29%)
Jan 23, 2007 12.66 13.08 12.36 12.65 75,745 +0.26(+2.10%)
Jan 22, 2007 12.25 12.48 12.07 12.39 32,050 +0.14(+1.14%)
Jan 19, 2007 12.00 12.30 11.81 12.25 39,314 +0.21(+1.74%)
Jan 18, 2007 12.21 12.25 11.72 12.04 75,250 -0.26(-2.11%)
Jan 17, 2007 12.08 12.73 12.08 12.30 57,670 +0.05(+0.41%)
Jan 16, 2007 11.90 12.50 11.75 12.25 65,805 +0.05(+0.41%)
Jan 12, 2007 11.10 12.20 10.99 12.20 109,285 +1.29(+11.82%)
Jan 11, 2007 10.60 11.12 10.53 10.91 56,119 +0.41(+3.90%)
Jan 10, 2007 10.60 10.60 10.19 10.50 26,245 +0.04(+0.38%)
Jan 09, 2007 10.98 10.98 10.29 10.46 52,190 -0.24(-2.24%)
Jan 08, 2007 10.07 10.84 10.07 10.70 47,048 +0.61(+6.05%)
Jan 05, 2007 10.00 10.09 9.880 10.09 15,500 +0.11(+1.10%)
Jan 04, 2007 10.00 10.14 9.810 9.980 53,150 -0.02(-0.20%)
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.