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

Sunopta Inc (TSX: SOY )

8.950 -0.200 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2009 2.110 2.290 2.170 2.170 27,695 -0.12(-5.24%)
Mar 30, 2009 2.350 2.380 2.220 2.290 26,087 -0.04(-1.72%)
Mar 26, 2009 2.230 2.370 2.220 2.330 17,700 +0.11(+4.95%)
Mar 25, 2009 2.740 2.730 2.220 2.220 96,826 -0.34(-13.28%)
Mar 24, 2009 2.050 2.590 2.010 2.560 95,820 +0.56(+28.00%)
Mar 23, 2009 1.740 2.000 1.920 2.000 33,912 +0.31(+18.34%)
Mar 20, 2009 1.800 1.780 1.690 1.690 40,565 -0.08(-4.52%)
Mar 19, 2009 1.550 1.780 1.510 1.770 56,655 +0.26(+17.22%)
Mar 18, 2009 1.560 1.600 1.500 1.510 13,232 -0.05(-3.21%)
Mar 17, 2009 1.500 1.590 1.470 1.560 51,811 +0.11(+7.59%)
Mar 16, 2009 1.320 1.590 1.190 1.450 136,585 +0.26(+21.85%)
Mar 13, 2009 1.200 1.270 1.140 1.190 50,748 +0.02(+1.71%)
Mar 12, 2009 1.210 1.240 1.160 1.170 13,628 +0.02(+1.74%)
Mar 11, 2009 1.250 1.250 1.130 1.150 12,250 -0.01(-0.86%)
Mar 10, 2009 1.290 1.290 1.110 1.160 30,030 -0.04(-3.33%)
Mar 09, 2009 1.220 1.240 1.130 1.200 23,700 +0.05(+4.35%)
Mar 06, 2009 1.200 1.280 1.110 1.150 35,519 +0.09(+8.49%)
Mar 05, 2009 1.290 1.300 1.060 1.060 50,971 -0.19(-15.20%)
Mar 04, 2009 1.310 1.320 1.210 1.250 39,690 -0.14(-10.07%)
Mar 02, 2009 1.460 1.480 1.330 1.390 18,791 -0.05(-3.47%)
Feb 27, 2009 1.630 1.630 1.420 1.440 8,770 -0.06(-4.00%)
Feb 26, 2009 1.520 1.550 1.470 1.500 18,986 -0.01(-0.66%)
Feb 25, 2009 1.620 1.620 1.470 1.510 16,402 -0.06(-3.82%)
Feb 24, 2009 1.600 1.630 1.370 1.570 30,500 +0.05(+3.29%)
Feb 23, 2009 1.750 2.010 1.510 1.520 42,086 -0.27(-15.08%)
Feb 20, 2009 2.080 2.080 1.790 1.790 87,050 -0.27(-13.11%)
Feb 19, 2009 2.200 2.200 2.050 2.060 8,500 -0.14(-6.36%)
Feb 18, 2009 2.280 2.280 2.200 2.200 1,270 -0.10(-4.35%)
Feb 17, 2009 2.380 2.380 2.210 2.300 7,400 -0.13(-5.35%)
Feb 13, 2009 2.380 2.450 2.370 2.430 6,370 -0.03(-1.22%)
Feb 12, 2009 2.480 2.510 2.400 2.460 28,354 -0.10(-3.91%)
Feb 11, 2009 2.520 2.640 2.520 2.560 5,168 +0.05(+1.99%)
Feb 10, 2009 2.610 2.610 2.450 2.510 15,130 -0.24(-8.73%)
Feb 09, 2009 2.790 2.860 2.750 2.750 4,179 -0.01(-0.36%)
Feb 06, 2009 2.620 2.910 2.620 2.760 7,097 +0.04(+1.47%)
Feb 05, 2009 2.840 2.840 2.650 2.720 12,486 -0.09(-3.20%)
Feb 04, 2009 2.860 2.980 2.740 2.810 16,280 -0.04(-1.40%)
Feb 03, 2009 2.830 2.890 2.760 2.850 12,750 -0.06(-2.06%)
Feb 02, 2009 2.800 2.960 2.800 2.910 14,324 +0.02(+0.69%)
Jan 30, 2009 2.950 3.000 2.840 2.890 19,710 -0.11(-3.67%)
Jan 29, 2009 2.950 3.060 2.830 3.000 10,350 -0.01(-0.33%)
Jan 28, 2009 3.080 3.100 3.000 3.010 24,584 -0.04(-1.31%)
Jan 27, 2009 2.980 3.050 2.980 3.050 15,262 +0.10(+3.39%)
Jan 26, 2009 2.960 2.990 2.810 2.950 11,370 -0.18(-5.75%)
Jan 23, 2009 2.720 3.170 2.700 3.130 25,648 +0.29(+10.21%)
Jan 22, 2009 2.900 2.910 2.710 2.840 24,448 -0.03(-1.05%)
Jan 21, 2009 3.000 3.000 2.700 2.870 24,078 +0.00(+0.00%)
Jan 20, 2009 3.150 3.150 2.840 2.870 15,700 -0.25(-8.01%)
Jan 19, 2009 2.900 3.120 2.900 3.120 1,940 -0.02(-0.64%)
Jan 16, 2009 3.330 3.330 3.030 3.140 11,700 -0.12(-3.68%)
Jan 15, 2009 3.230 3.260 2.920 3.260 21,818 +0.16(+5.16%)
Jan 14, 2009 3.490 3.490 3.100 3.100 27,200 -0.37(-10.66%)
Jan 13, 2009 3.110 3.500 3.110 3.470 13,223 +0.22(+6.77%)
Jan 12, 2009 2.990 4.490 2.970 3.250 119,174 +0.33(+11.30%)
Jan 09, 2009 2.350 2.920 2.320 2.920 59,587 +0.60(+25.86%)
Jan 08, 2009 2.300 2.350 2.300 2.320 27,678 +0.06(+2.65%)
Jan 07, 2009 2.180 2.300 2.180 2.260 6,704 -0.04(-1.74%)
Jan 06, 2009 2.370 2.410 2.300 2.300 12,971 +0.03(+1.32%)
Jan 05, 2009 2.300 2.520 2.240 2.270 20,141 +0.02(+0.89%)
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.