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

Sunopta Inc (TSX: SOY )

8.220 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2016 5.950 6.110 5.800 5.800 20,356 -0.20(-3.33%)
Mar 30, 2016 6.060 6.140 5.960 6.000 46,698 -0.02(-0.33%)
Mar 29, 2016 5.990 6.150 5.910 6.020 26,703 +0.08(+1.35%)
Mar 28, 2016 5.960 5.970 5.660 5.940 93,138 +0.04(+0.68%)
Mar 24, 2016 5.900 5.900 5.900 0 -0.23(-3.75%)
Mar 23, 2016 6.350 6.350 6.000 6.130 70,321 -0.25(-3.92%)
Mar 22, 2016 6.450 6.450 6.310 6.380 21,161 -0.04(-0.62%)
Mar 21, 2016 6.410 6.540 6.300 6.420 20,342 +0.03(+0.47%)
Mar 18, 2016 6.560 6.560 6.380 6.390 18,333 -0.01(-0.16%)
Mar 17, 2016 6.450 6.590 6.380 6.400 73,046 -0.03(-0.47%)
Mar 16, 2016 6.740 6.740 6.410 6.430 82,081 -0.24(-3.60%)
Mar 15, 2016 6.540 6.720 6.490 6.670 20,920 +0.06(+0.91%)
Mar 14, 2016 6.550 6.700 6.520 6.610 15,079 +0.03(+0.46%)
Mar 11, 2016 6.460 6.640 6.450 6.580 53,621 +0.09(+1.39%)
Mar 10, 2016 6.530 6.740 6.470 6.490 72,192 -0.01(-0.15%)
Mar 09, 2016 6.600 6.600 6.400 6.500 31,004 -0.08(-1.22%)
Mar 08, 2016 6.710 6.750 6.380 6.580 66,179 -0.12(-1.79%)
Mar 07, 2016 6.400 6.730 6.370 6.700 48,486 +0.35(+5.51%)
Mar 04, 2016 6.490 6.490 6.210 6.350 79,968 -0.03(-0.47%)
Mar 03, 2016 6.740 6.740 6.250 6.380 81,205 -0.20(-3.04%)
Mar 02, 2016 7.000 7.080 6.270 6.580 304,883 -0.64(-8.86%)
Mar 01, 2016 8.190 8.200 6.770 7.220 122,211 -1.09(-13.12%)
Feb 29, 2016 8.130 8.350 7.970 8.310 16,995 +0.41(+5.19%)
Feb 26, 2016 7.780 7.990 7.760 7.900 13,159 +0.21(+2.73%)
Feb 25, 2016 7.830 7.940 7.610 7.690 3,074 -0.14(-1.79%)
Feb 24, 2016 7.670 7.830 7.670 7.830 8,870 +0.07(+0.90%)
Feb 23, 2016 7.960 8.100 7.760 7.760 12,400 -0.16(-2.02%)
Feb 22, 2016 7.940 7.960 7.780 7.920 9,129 +0.05(+0.64%)
Feb 19, 2016 7.980 8.000 7.700 7.870 6,355 +0.11(+1.42%)
Feb 18, 2016 7.270 7.780 7.270 7.760 27,095 +0.51(+7.03%)
Feb 17, 2016 7.320 7.490 7.250 7.250 18,723 -0.04(-0.55%)
Feb 16, 2016 7.010 7.370 7.010 7.290 7,777 +0.29(+4.14%)
Feb 12, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 11, 2016 7.100 7.190 6.860 7.000 30,109 -0.19(-2.64%)
Feb 10, 2016 7.700 7.700 7.160 7.190 4,946 +0.00(+0.00%)
Feb 09, 2016 7.100 7.260 7.000 7.190 24,943 -0.01(-0.14%)
Feb 08, 2016 7.410 7.410 7.100 7.200 30,687 -0.04(-0.55%)
Feb 05, 2016 7.510 7.580 7.240 7.240 4,771 -0.31(-4.11%)
Feb 04, 2016 7.750 7.770 7.410 7.550 4,714 -0.23(-2.96%)
Feb 03, 2016 8.000 8.000 7.560 7.780 8,463 -0.23(-2.87%)
Feb 02, 2016 8.390 8.390 7.900 8.010 12,604 -0.29(-3.49%)
Feb 01, 2016 8.390 8.390 7.980 8.300 23,945 +0.00(+0.00%)
Jan 29, 2016 8.170 8.310 8.010 8.300 21,630 +0.25(+3.11%)
Jan 28, 2016 8.320 8.320 7.990 8.050 36,420 -0.26(-3.13%)
Jan 27, 2016 8.320 8.320 8.020 8.310 30,776 +0.18(+2.21%)
Jan 26, 2016 8.500 8.500 8.010 8.130 25,163 -0.34(-4.01%)
Jan 25, 2016 8.840 8.840 8.320 8.470 23,760 -0.17(-1.97%)
Jan 22, 2016 8.600 8.780 8.570 8.640 10,882 +0.11(+1.29%)
Jan 21, 2016 8.350 8.820 8.350 8.530 32,327 -0.30(-3.40%)
Jan 20, 2016 8.920 8.210 8.830 47,319 +0.15(+1.73%)
Jan 19, 2016 9.330 9.370 8.500 8.680 78,696 -0.64(-6.87%)
Jan 18, 2016 9.060 9.400 9.060 9.320 1,968 -0.19(-2.00%)
Jan 15, 2016 8.710 9.510 8.710 9.510 36,872 +0.18(+1.93%)
Jan 14, 2016 9.880 9.880 8.840 9.330 18,455 +0.33(+3.67%)
Jan 13, 2016 8.600 9.030 8.480 9.000 26,829 +0.44(+5.14%)
Jan 12, 2016 8.600 8.770 8.530 8.560 22,237 -0.03(-0.35%)
Jan 11, 2016 8.870 8.870 8.540 8.590 21,060 -0.08(-0.92%)
Jan 08, 2016 8.670 8.860 8.610 8.670 9,562 +0.00(+0.00%)
Jan 07, 2016 8.520 8.910 8.520 8.670 3,740 -0.45(-4.93%)
Jan 06, 2016 9.270 9.270 9.060 9.120 11,843 -0.14(-1.51%)
Jan 05, 2016 9.000 9.260 8.940 9.260 11,830 +0.18(+1.98%)
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.