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 (%)
May 30, 2008 6.500 6.700 6.450 6.530 26,600 +0.04(+0.62%)
May 29, 2008 6.110 6.500 6.110 6.490 14,515 +0.24(+3.84%)
May 28, 2008 6.300 6.300 6.160 6.250 3,550 +0.00(+0.00%)
May 27, 2008 5.930 6.330 5.890 6.250 20,050 +0.28(+4.69%)
May 26, 2008 6.080 6.080 5.900 5.970 3,200 -0.03(-0.50%)
May 23, 2008 6.060 6.070 5.960 6.000 12,315 -0.13(-2.12%)
May 22, 2008 6.230 6.230 6.080 6.130 13,035 +0.07(+1.16%)
May 21, 2008 6.400 6.400 6.060 6.060 24,813 -0.31(-4.87%)
May 20, 2008 6.390 6.780 6.230 6.370 55,562 +0.33(+5.46%)
May 19, 2008 6.060 6.060 5.900 6.040 15,000 +0.00(+0.00%)
May 16, 2008 6.060 6.060 5.900 6.040 15,000 +0.09(+1.51%)
May 15, 2008 6.220 6.280 5.950 5.950 38,954 -0.10(-1.65%)
May 14, 2008 5.900 6.100 5.900 6.050 11,237 +0.21(+3.60%)
May 13, 2008 5.700 5.880 5.700 5.840 3,700 +0.13(+2.28%)
May 12, 2008 5.650 5.920 5.650 5.710 26,341 -0.03(-0.52%)
May 09, 2008 5.800 5.840 5.550 5.740 26,784 -0.07(-1.20%)
May 08, 2008 5.630 5.810 5.580 5.810 13,963 +0.07(+1.22%)
May 07, 2008 5.500 5.780 5.500 5.740 11,770 +0.08(+1.41%)
May 06, 2008 5.790 5.790 5.510 5.660 17,122 -0.09(-1.57%)
May 05, 2008 5.760 5.970 5.660 5.750 23,660 +0.17(+3.05%)
May 02, 2008 5.910 5.910 5.580 5.580 20,405 -0.18(-3.12%)
May 01, 2008 5.580 5.800 5.760 5.760 8,300 +0.18(+3.23%)
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%)
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.