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 31, 2010 4.240 4.260 4.180 4.210 12,000 -0.07(-1.64%)
Mar 30, 2010 4.250 4.300 4.240 4.280 90,507 +0.04(+0.94%)
Mar 29, 2010 4.230 4.290 4.200 4.240 36,090 +0.02(+0.47%)
Mar 26, 2010 4.190 4.230 4.180 4.220 34,459 +0.03(+0.72%)
Mar 25, 2010 3.890 4.200 3.890 4.190 30,659 +0.21(+5.28%)
Mar 24, 2010 4.040 4.040 3.550 3.980 61,099 +0.03(+0.76%)
Mar 23, 2010 3.980 3.980 3.930 3.950 40,112 -0.05(-1.25%)
Mar 22, 2010 4.000 4.030 3.920 4.000 14,955 -0.01(-0.25%)
Mar 19, 2010 3.950 4.010 3.950 4.010 24,950 +0.02(+0.50%)
Mar 18, 2010 4.050 4.160 3.990 3.990 19,843 +0.04(+1.01%)
Mar 17, 2010 3.970 3.990 3.900 3.950 11,646 -0.04(-1.00%)
Mar 16, 2010 4.020 4.020 3.970 3.990 7,300 -0.07(-1.72%)
Mar 15, 2010 4.050 4.130 4.020 4.060 36,928 +0.06(+1.50%)
Mar 12, 2010 4.050 4.110 4.000 4.000 16,700 -0.03(-0.74%)
Mar 11, 2010 3.740 4.170 3.740 4.030 54,542 +0.29(+7.75%)
Mar 10, 2010 3.380 3.740 3.380 3.740 62,370 +0.33(+9.68%)
Mar 09, 2010 3.600 3.600 3.410 3.410 11,535 +0.00(+0.00%)
Mar 08, 2010 3.500 3.730 3.410 3.410 13,318 -0.04(-1.16%)
Mar 05, 2010 3.390 3.470 3.350 3.450 28,230 +0.07(+2.07%)
Mar 04, 2010 3.310 3.390 3.310 3.380 6,880 +0.08(+2.42%)
Mar 03, 2010 3.340 3.370 3.300 3.300 17,326 +0.05(+1.54%)
Mar 02, 2010 3.160 3.250 3.140 3.250 3,343 +0.09(+2.85%)
Mar 01, 2010 3.250 3.250 3.160 3.160 9,956 -0.01(-0.32%)
Feb 26, 2010 3.220 3.220 3.130 3.170 16,436 -0.04(-1.25%)
Feb 25, 2010 3.200 3.350 3.150 3.210 23,525 -0.04(-1.23%)
Feb 24, 2010 3.180 3.250 3.170 3.250 11,400 +0.09(+2.85%)
Feb 23, 2010 3.080 3.180 3.080 3.160 2,900 +0.03(+0.96%)
Feb 22, 2010 3.050 3.130 3.000 3.130 13,250 +0.13(+4.33%)
Feb 19, 2010 3.010 3.130 3.000 3.000 13,390 -0.10(-3.23%)
Feb 18, 2010 3.040 3.100 3.010 3.100 12,800 +0.10(+3.33%)
Feb 17, 2010 2.810 3.040 2.810 3.000 18,975 +0.05(+1.69%)
Feb 16, 2010 2.920 2.950 2.810 2.950 6,655 +0.05(+1.72%)
Feb 12, 2010 2.900 2.900 2.900 0 -0.12(-3.97%)
Feb 11, 2010 2.920 3.020 2.850 3.020 16,103 +0.17(+5.96%)
Feb 10, 2010 2.910 2.910 2.850 2.850 11,450 -0.12(-4.04%)
Feb 09, 2010 2.980 3.010 2.950 2.970 38,161 +0.01(+0.34%)
Feb 08, 2010 2.960 2.960 2.960 2.960 200 +0.00(+0.00%)
Feb 05, 2010 2.940 3.030 2.930 2.960 30,768 +0.03(+1.02%)
Feb 04, 2010 3.030 3.030 2.920 2.930 35,038 -0.13(-4.25%)
Feb 03, 2010 3.140 3.140 3.060 3.060 16,437 -0.06(-1.92%)
Feb 02, 2010 3.130 3.180 3.110 3.120 7,894 +0.03(+0.97%)
Feb 01, 2010 3.330 3.330 3.090 3.090 7,500 -0.01(-0.32%)
Jan 29, 2010 3.170 3.170 3.050 3.100 41,174 -0.07(-2.21%)
Jan 28, 2010 3.430 3.430 3.150 3.170 25,000 -0.16(-4.80%)
Jan 27, 2010 3.240 3.330 3.110 3.330 9,143 +0.02(+0.60%)
Jan 26, 2010 3.330 3.350 3.310 3.310 6,048 -0.02(-0.60%)
Jan 25, 2010 3.410 3.420 3.250 3.330 9,000 -0.11(-3.20%)
Jan 22, 2010 3.320 3.440 3.250 3.440 11,453 +0.14(+4.24%)
Jan 21, 2010 3.450 3.450 3.300 3.300 17,675 +0.04(+1.23%)
Jan 20, 2010 3.240 3.310 3.240 3.260 11,509 +0.02(+0.62%)
Jan 19, 2010 3.290 3.300 3.200 3.240 4,150 +0.03(+0.93%)
Jan 18, 2010 3.290 3.290 3.210 3.210 2,075 -0.08(-2.43%)
Jan 15, 2010 3.280 3.290 3.250 3.290 4,000 +0.00(+0.00%)
Jan 14, 2010 3.300 3.300 3.240 3.290 15,616 -0.06(-1.79%)
Jan 13, 2010 3.230 3.380 3.230 3.350 15,050 +0.13(+4.04%)
Jan 12, 2010 3.270 3.280 3.220 3.220 21,431 -0.06(-1.83%)
Jan 11, 2010 3.270 3.290 3.250 3.280 10,400 +0.01(+0.31%)
Jan 08, 2010 3.240 3.340 3.200 3.270 11,211 +0.03(+0.93%)
Jan 07, 2010 3.330 3.330 3.200 3.240 47,524 -0.11(-3.28%)
Jan 06, 2010 3.480 3.480 3.320 3.350 16,076 -0.11(-3.18%)
Jan 05, 2010 3.480 3.490 3.440 3.460 16,316 -0.03(-0.86%)
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.