Skip to main content

Sunopta Inc (TSX: SOY )

12.32 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.18 18.75 17.97 18.58 180,098 +0.59(+3.28%)
Mar 30, 2021 17.50 18.11 17.50 17.99 116,759 +0.37(+2.10%)
Mar 29, 2021 18.65 19.02 17.60 17.62 178,922 -1.03(-5.52%)
Mar 26, 2021 17.79 18.74 17.67 18.65 153,776 +0.86(+4.83%)
Mar 25, 2021 16.98 17.96 16.88 17.79 211,536 +0.41(+2.36%)
Mar 24, 2021 18.98 18.98 16.96 17.38 409,211 -1.38(-7.36%)
Mar 23, 2021 19.38 19.67 18.71 18.76 141,316 -0.63(-3.25%)
Mar 22, 2021 19.76 19.76 19.10 19.39 197,752 -0.12(-0.62%)
Mar 19, 2021 18.34 19.82 18.34 19.51 2,583,283 +1.23(+6.73%)
Mar 18, 2021 18.81 18.97 18.11 18.28 290,141 -0.55(-2.92%)
Mar 17, 2021 18.14 18.90 17.85 18.83 266,089 +0.50(+2.73%)
Mar 16, 2021 18.87 19.00 17.86 18.33 276,144 -0.28(-1.50%)
Mar 15, 2021 17.88 19.37 17.76 18.61 349,421 +0.86(+4.85%)
Mar 12, 2021 16.99 17.94 16.99 17.75 248,921 +0.56(+3.26%)
Mar 11, 2021 16.92 17.26 16.56 17.19 176,008 +0.65(+3.93%)
Mar 10, 2021 16.63 17.18 16.54 16.54 243,631 -0.12(-0.72%)
Mar 09, 2021 17.31 17.41 16.51 16.66 225,931 -0.19(-1.13%)
Mar 08, 2021 17.62 17.81 16.77 16.85 239,681 -0.96(-5.39%)
Mar 05, 2021 17.11 17.89 15.71 17.81 492,695 +0.85(+5.01%)
Mar 04, 2021 17.47 18.25 16.88 16.96 395,324 -0.51(-2.92%)
Mar 03, 2021 18.49 19.11 17.23 17.47 465,961 -1.93(-9.95%)
Mar 02, 2021 19.87 20.04 19.34 19.40 142,612 -0.54(-2.71%)
Mar 01, 2021 19.99 20.26 19.44 19.94 242,170 +0.22(+1.12%)
Feb 26, 2021 18.62 19.96 18.61 19.72 342,230 +0.87(+4.62%)
Feb 25, 2021 18.98 19.12 18.48 18.85 189,783 -0.13(-0.68%)
Feb 24, 2021 19.23 19.76 18.89 18.98 161,872 -0.16(-0.84%)
Feb 23, 2021 18.53 19.19 16.86 19.14 434,473 -0.47(-2.40%)
Feb 22, 2021 20.14 20.40 19.61 19.61 163,236 -0.81(-3.97%)
Feb 19, 2021 20.07 20.93 19.62 20.42 150,554 +0.41(+2.05%)
Feb 18, 2021 19.73 20.22 19.49 20.01 150,602 -0.06(-0.30%)
Feb 17, 2021 20.10 20.57 19.61 20.07 179,605 -0.15(-0.74%)
Feb 16, 2021 20.70 21.05 20.22 20.22 202,865 -0.35(-1.70%)
Feb 12, 2021 20.57 20.57 20.57 0 -0.40(-1.91%)
Feb 11, 2021 21.14 21.63 20.48 20.97 298,218 +0.03(+0.14%)
Feb 10, 2021 20.56 21.00 19.86 20.94 177,945 +0.42(+2.05%)
Feb 09, 2021 20.21 20.55 19.42 20.52 427,669 +0.24(+1.18%)
Feb 08, 2021 20.34 20.87 20.00 20.28 172,646 +0.12(+0.60%)
Feb 05, 2021 21.08 21.08 20.01 20.16 291,438 -0.74(-3.54%)
Feb 04, 2021 21.00 21.28 20.32 20.90 234,618 +0.10(+0.48%)
Feb 03, 2021 20.58 20.86 19.91 20.80 273,072 +0.74(+3.69%)
Feb 02, 2021 20.00 20.27 19.23 20.06 252,965 +0.10(+0.50%)
Feb 01, 2021 18.40 20.14 18.38 19.96 323,301 +1.86(+10.28%)
Jan 29, 2021 18.27 19.32 18.00 18.10 262,893 -0.34(-1.84%)
Jan 28, 2021 17.16 18.55 17.16 18.44 252,800 +0.92(+5.25%)
Jan 27, 2021 17.47 18.01 17.23 17.52 290,553 -0.30(-1.68%)
Jan 26, 2021 17.99 18.17 17.68 17.82 367,262 +0.04(+0.22%)
Jan 25, 2021 16.71 17.86 16.60 17.78 258,168 +1.18(+7.11%)
Jan 22, 2021 16.46 16.65 15.70 16.60 189,323 +0.22(+1.34%)
Jan 21, 2021 15.58 16.56 15.12 16.38 179,399 +0.80(+5.13%)
Jan 20, 2021 15.90 15.90 15.37 15.58 225,180 -0.11(-0.70%)
Jan 19, 2021 15.57 16.17 15.52 15.69 112,580 +0.29(+1.88%)
Jan 18, 2021 15.63 15.63 15.37 15.40 43,148 +0.03(+0.20%)
Jan 15, 2021 16.25 16.30 15.21 15.37 255,111 -0.71(-4.42%)
Jan 14, 2021 14.61 16.17 14.47 16.08 351,715 +1.46(+9.99%)
Jan 13, 2021 15.08 15.24 14.49 14.62 153,890 -0.37(-2.47%)
Jan 12, 2021 15.44 15.48 14.95 14.99 134,661 -0.35(-2.28%)
Jan 11, 2021 16.55 16.55 15.00 15.34 181,466 -0.55(-3.46%)
Jan 08, 2021 16.72 16.72 15.22 15.89 217,579 +0.01(+0.06%)
Jan 07, 2021 15.44 16.37 15.44 15.88 120,964 +0.75(+4.96%)
Jan 06, 2021 14.99 15.67 14.92 15.13 94,932 +0.37(+2.51%)
Jan 05, 2021 14.24 14.81 13.54 14.76 192,177 +0.41(+2.86%)
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.