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 (%)
Apr 29, 2022 7.130 7.390 7.060 7.080 56,321 -0.08(-1.12%)
Apr 28, 2022 7.040 7.190 6.910 7.160 103,402 +0.24(+3.47%)
Apr 27, 2022 6.760 7.100 6.650 6.920 87,216 +0.18(+2.67%)
Apr 26, 2022 7.120 7.120 6.740 6.740 82,763 -0.28(-3.99%)
Apr 25, 2022 6.860 7.050 6.650 7.020 104,411 +0.02(+0.29%)
Apr 22, 2022 7.090 7.200 6.920 7.000 49,337 -0.10(-1.41%)
Apr 21, 2022 7.150 7.300 6.970 7.100 59,359 -0.01(-0.14%)
Apr 20, 2022 7.280 7.280 7.050 7.110 66,966 -0.14(-1.93%)
Apr 19, 2022 7.080 7.360 7.030 7.250 78,137 +0.17(+2.40%)
Apr 18, 2022 7.190 7.190 6.910 7.080 50,717 -0.13(-1.80%)
Apr 14, 2022 7.210 0 -0.19(-2.57%)
Apr 13, 2022 7.290 7.410 6.990 7.400 104,146 +0.13(+1.79%)
Apr 12, 2022 7.490 7.840 7.240 7.270 136,789 -0.17(-2.28%)
Apr 11, 2022 7.450 7.540 7.270 7.440 136,976 -0.05(-0.67%)
Apr 08, 2022 6.790 7.500 6.680 7.490 201,272 +0.68(+9.99%)
Apr 07, 2022 6.680 6.850 6.570 6.810 100,418 +0.12(+1.79%)
Apr 06, 2022 6.660 6.790 6.460 6.690 84,367 -0.05(-0.74%)
Apr 05, 2022 6.770 6.770 6.610 6.740 73,895 -0.07(-1.03%)
Apr 04, 2022 6.470 6.860 6.430 6.810 103,731 +0.38(+5.91%)
Apr 01, 2022 6.300 6.440 6.070 6.430 94,286 +0.15(+2.39%)
Mar 31, 2022 6.490 6.490 6.250 6.280 103,352 -0.25(-3.83%)
Mar 30, 2022 6.730 6.730 6.480 6.530 60,979 -0.27(-3.97%)
Mar 29, 2022 6.550 6.870 6.550 6.800 72,328 +0.32(+4.94%)
Mar 28, 2022 6.500 6.530 6.350 6.480 44,746 +0.02(+0.31%)
Mar 25, 2022 6.580 6.630 6.430 6.460 53,736 -0.08(-1.22%)
Mar 24, 2022 6.620 6.620 6.470 6.540 68,559 -0.04(-0.61%)
Mar 23, 2022 6.640 6.740 6.540 6.580 49,497 -0.10(-1.50%)
Mar 22, 2022 6.500 6.740 6.490 6.680 77,885 +0.14(+2.14%)
Mar 21, 2022 6.660 6.840 6.510 6.540 88,274 -0.12(-1.80%)
Mar 18, 2022 6.330 6.680 6.300 6.660 216,102 +0.29(+4.55%)
Mar 17, 2022 6.150 6.370 6.090 6.370 113,678 +0.21(+3.41%)
Mar 16, 2022 6.140 6.200 5.980 6.160 129,127 +0.15(+2.50%)
Mar 15, 2022 5.860 6.040 5.860 6.010 40,937 +0.17(+2.91%)
Mar 14, 2022 5.910 6.080 5.810 5.840 93,907 -0.05(-0.85%)
Mar 11, 2022 6.390 6.390 5.850 5.890 124,396 -0.38(-6.06%)
Mar 10, 2022 6.390 6.390 6.120 6.270 85,901 -0.22(-3.39%)
Mar 09, 2022 6.300 6.530 6.250 6.490 168,339 +0.28(+4.51%)
Mar 08, 2022 6.060 6.300 5.990 6.210 84,080 +0.14(+2.31%)
Mar 07, 2022 6.250 6.260 5.930 6.070 92,545 -0.17(-2.72%)
Mar 04, 2022 6.430 6.460 6.190 6.240 75,227 -0.23(-3.55%)
Mar 03, 2022 6.620 6.620 6.440 6.470 70,457 -0.12(-1.82%)
Mar 02, 2022 6.560 6.610 6.430 6.590 88,330 +0.07(+1.07%)
Mar 01, 2022 6.720 6.820 6.490 6.520 122,686 -0.24(-3.55%)
Feb 28, 2022 6.850 7.020 6.620 6.760 136,309 -0.15(-2.17%)
Feb 25, 2022 6.490 6.930 6.660 6.910 199,739 +0.38(+5.82%)
Feb 24, 2022 5.620 6.530 5.440 6.530 435,647 +0.65(+11.05%)
Feb 23, 2022 6.040 6.040 5.870 5.880 119,631 -0.14(-2.33%)
Feb 22, 2022 6.050 6.050 5.810 6.020 165,156 -0.06(-0.99%)
Feb 18, 2022 6.080 0 -0.13(-2.09%)
Feb 17, 2022 6.250 6.270 6.120 6.210 88,296 -0.08(-1.27%)
Feb 16, 2022 6.360 6.450 6.290 6.290 90,147 -0.16(-2.48%)
Feb 15, 2022 6.150 6.460 6.120 6.450 103,803 +0.35(+5.74%)
Feb 14, 2022 6.380 6.380 6.100 6.100 110,194 -0.23(-3.63%)
Feb 11, 2022 6.510 6.510 6.310 6.330 74,006 -0.09(-1.40%)
Feb 10, 2022 6.620 6.680 6.380 6.420 61,987 -0.28(-4.18%)
Feb 09, 2022 6.470 6.760 6.470 6.700 107,636 +0.30(+4.69%)
Feb 08, 2022 6.310 6.450 6.160 6.400 129,157 +0.06(+0.95%)
Feb 07, 2022 6.290 6.540 6.290 6.340 52,669 +0.04(+0.63%)
Feb 04, 2022 6.320 6.400 6.190 6.300 51,755 -0.06(-0.94%)
Feb 03, 2022 6.400 6.360 75,207 -0.11(-1.70%)
Feb 02, 2022 6.700 6.730 6.440 6.470 101,888 -0.23(-3.43%)
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.