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

Sunopta Inc (TSX: SOY )

8.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2008 5.490 5.690 5.490 5.580 22,396 +0.08(+1.45%)
Apr 29, 2008 5.500 5.560 5.410 5.500 45,563 +0.00(+0.00%)
Apr 28, 2008 5.400 5.510 5.400 5.500 23,800 +0.07(+1.29%)
Apr 25, 2008 5.280 5.470 5.280 5.430 18,270 +0.20(+3.82%)
Apr 24, 2008 5.180 5.270 5.050 5.230 12,030 +0.08(+1.55%)
Apr 23, 2008 5.260 5.260 5.100 5.150 15,175 -0.11(-2.09%)
Apr 22, 2008 5.500 5.500 5.200 5.260 21,702 -0.19(-3.49%)
Apr 21, 2008 5.100 5.500 5.100 5.450 37,277 +0.35(+6.86%)
Apr 18, 2008 5.280 5.300 5.050 5.100 6,000 -0.03(-0.58%)
Apr 17, 2008 4.980 5.270 4.980 5.130 43,615 +0.03(+0.59%)
Apr 16, 2008 5.040 5.110 5.040 5.100 37,650 +0.00(+0.00%)
Apr 15, 2008 5.000 5.120 5.000 5.100 26,800 +0.01(+0.20%)
Apr 14, 2008 5.100 5.170 5.040 5.090 6,581 -0.01(-0.20%)
Apr 11, 2008 5.100 5.340 5.040 5.100 16,100 -0.04(-0.78%)
Apr 10, 2008 5.110 5.170 5.030 5.140 16,050 +0.05(+0.98%)
Apr 09, 2008 4.960 5.400 4.960 5.090 23,809 +0.04(+0.79%)
Apr 08, 2008 4.970 5.090 4.880 5.050 9,550 +0.12(+2.43%)
Apr 07, 2008 4.880 5.040 4.880 4.930 35,620 -0.09(-1.79%)
Apr 04, 2008 4.790 5.020 4.790 5.020 14,088 +0.03(+0.60%)
Apr 03, 2008 5.200 5.200 4.850 4.990 33,914 -0.07(-1.38%)
Apr 02, 2008 5.590 5.590 4.900 5.060 40,654 -0.33(-6.12%)
Apr 01, 2008 5.270 5.490 5.100 5.390 33,025 +0.08(+1.51%)
Mar 31, 2008 5.150 5.310 5.130 5.310 14,908 +0.03(+0.57%)
Mar 28, 2008 5.490 5.500 5.190 5.280 31,508 -0.22(-4.00%)
Mar 27, 2008 5.820 5.820 5.410 5.500 43,057 -0.34(-5.82%)
Mar 26, 2008 5.360 6.000 5.340 5.840 56,945 +0.52(+9.77%)
Mar 25, 2008 4.820 5.430 4.820 5.320 15,330 +0.34(+6.83%)
Mar 24, 2008 5.040 5.120 4.850 4.980 9,404 +0.04(+0.81%)
Mar 21, 2008 4.960 4.990 4.820 4.940 7,600 +0.00(+0.00%)
Mar 20, 2008 4.960 4.990 4.820 4.940 7,600 +0.02(+0.41%)
Mar 19, 2008 4.890 5.090 4.810 4.920 18,601 +0.09(+1.86%)
Mar 18, 2008 4.800 4.850 4.570 4.830 10,630 +0.01(+0.21%)
Mar 17, 2008 4.750 4.850 4.650 4.820 31,970 -0.04(-0.82%)
Mar 14, 2008 4.860 4.910 4.690 4.860 30,650 -0.03(-0.61%)
Mar 13, 2008 4.910 5.170 4.860 4.890 63,000 -0.14(-2.78%)
Mar 12, 2008 5.240 5.510 4.960 5.030 37,480 -0.13(-2.52%)
Mar 11, 2008 4.990 5.260 4.950 5.160 30,770 +0.19(+3.82%)
Mar 10, 2008 4.890 5.100 4.780 4.970 14,761 +0.04(+0.81%)
Mar 07, 2008 5.050 5.050 4.760 4.930 46,550 -0.17(-3.33%)
Mar 06, 2008 5.480 5.480 5.070 5.100 75,638 -0.38(-6.93%)
Mar 05, 2008 5.600 5.640 5.440 5.480 238,391 -0.12(-2.14%)
Mar 04, 2008 5.900 5.900 5.500 5.600 33,585 -0.36(-6.04%)
Mar 03, 2008 5.960 5.970 5.820 5.960 39,161 -0.03(-0.50%)
Feb 29, 2008 5.980 6.030 5.870 5.990 57,755 -0.04(-0.66%)
Feb 28, 2008 6.200 6.200 5.990 6.030 14,996 -0.12(-1.95%)
Feb 27, 2008 5.950 6.200 5.950 6.150 50,947 +0.01(+0.16%)
Feb 26, 2008 6.070 6.200 5.970 6.140 82,164 -0.08(-1.29%)
Feb 25, 2008 6.680 6.680 6.110 6.220 39,717 +0.00(+0.00%)
Feb 22, 2008 6.350 6.380 6.110 6.220 40,190 -0.07(-1.11%)
Feb 21, 2008 6.380 6.450 6.100 6.290 32,660 -0.10(-1.56%)
Feb 20, 2008 6.550 6.550 6.310 6.390 30,370 -0.12(-1.84%)
Feb 19, 2008 6.490 6.670 6.350 6.510 68,852 +0.21(+3.33%)
Feb 18, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 15, 2008 6.080 6.300 6.080 6.300 28,600 +0.08(+1.29%)
Feb 14, 2008 6.590 6.590 6.170 6.220 109,690 -0.26(-4.01%)
Feb 13, 2008 6.460 6.480 6.340 6.480 43,905 +0.15(+2.37%)
Feb 12, 2008 6.310 6.450 6.270 6.330 35,470 +0.06(+0.96%)
Feb 11, 2008 6.140 6.300 6.140 6.270 55,548 +0.13(+2.12%)
Feb 08, 2008 6.410 6.410 6.090 6.140 77,117 -0.17(-2.69%)
Feb 07, 2008 6.200 6.320 5.860 6.310 123,200 +0.07(+1.12%)
Feb 06, 2008 6.390 6.440 6.130 6.240 69,210 -0.14(-2.19%)
Feb 05, 2008 6.420 6.620 6.160 6.380 164,323 +0.14(+2.24%)
Feb 04, 2008 5.600 6.450 5.600 6.240 234,543 +0.65(+11.63%)
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.