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 (%)
May 29, 2009 1.920 2.040 1.800 1.950 94,931 +0.02(+1.04%)
May 28, 2009 1.810 1.950 1.810 1.930 84,800 +0.07(+3.76%)
May 27, 2009 1.850 2.000 1.850 1.860 36,100 +0.00(+0.00%)
May 26, 2009 1.750 1.910 1.660 1.860 72,649 +0.10(+5.68%)
May 25, 2009 1.850 1.850 1.760 1.760 5,000 +0.08(+4.76%)
May 22, 2009 1.710 1.720 1.680 1.680 61,128 -0.02(-1.18%)
May 21, 2009 1.820 1.820 1.690 1.700 42,465 +0.00(+0.00%)
May 20, 2009 1.800 1.800 1.670 1.700 30,045 -0.04(-2.30%)
May 19, 2009 1.800 1.820 1.680 1.740 73,645 -0.02(-1.14%)
May 15, 2009 1.900 1.900 1.760 1.760 22,217 -0.09(-4.86%)
May 14, 2009 1.960 2.000 1.850 1.850 27,688 -0.07(-3.65%)
May 13, 2009 2.010 2.070 1.910 1.920 74,210 -0.15(-7.25%)
May 12, 2009 2.120 2.150 1.960 2.070 220,925 -0.07(-3.27%)
May 11, 2009 2.180 2.210 2.090 2.140 40,533 -0.03(-1.38%)
May 08, 2009 2.150 2.240 2.070 2.170 39,130 -0.03(-1.36%)
May 07, 2009 2.250 2.270 2.150 2.200 30,132 -0.03(-1.35%)
May 06, 2009 2.400 2.460 2.230 2.230 61,620 -0.11(-4.70%)
May 05, 2009 2.120 2.390 2.110 2.340 51,605 +0.11(+4.93%)
May 04, 2009 2.100 2.330 2.100 2.230 81,686 +0.17(+8.25%)
May 01, 2009 2.100 2.180 2.020 2.060 35,000 -0.04(-1.90%)
Apr 30, 2009 2.030 2.170 2.030 2.100 39,596 +0.09(+4.48%)
Apr 29, 2009 2.000 2.140 2.000 2.010 9,239 -0.02(-0.99%)
Apr 28, 2009 1.960 2.040 1.900 2.030 19,118 +0.11(+5.73%)
Apr 27, 2009 1.910 2.050 1.910 1.920 3,457 -0.07(-3.52%)
Apr 24, 2009 2.000 2.060 1.960 1.990 29,086 -0.04(-1.97%)
Apr 23, 2009 2.010 2.240 1.970 2.030 52,706 -0.11(-5.14%)
Apr 22, 2009 1.970 2.140 1.940 2.140 49,184 +0.21(+10.88%)
Apr 21, 2009 1.920 1.930 1.750 1.930 29,030 +0.18(+10.29%)
Apr 20, 2009 1.760 1.890 1.740 1.750 81,163 -0.01(-0.57%)
Apr 17, 2009 1.790 1.800 1.710 1.760 91,449 -0.04(-2.22%)
Apr 16, 2009 1.850 1.860 1.700 1.800 36,591 -0.09(-4.76%)
Apr 15, 2009 2.010 2.010 1.790 1.890 18,762 -0.17(-8.25%)
Apr 14, 2009 2.100 2.130 2.010 2.060 21,050 -0.10(-4.63%)
Apr 13, 2009 2.270 2.270 2.130 2.160 13,540 +0.04(+1.89%)
Apr 09, 2009 2.030 2.180 1.980 2.120 29,075 +0.08(+3.92%)
Apr 08, 2009 2.040 2.080 1.980 2.040 20,167 -0.07(-3.32%)
Apr 07, 2009 2.100 2.150 2.080 2.110 15,391 -0.04(-1.86%)
Apr 06, 2009 2.390 2.200 2.140 2.150 17,635 -0.01(-0.46%)
Apr 03, 2009 2.240 2.240 2.140 2.160 18,203 +0.00(+0.00%)
Apr 02, 2009 2.230 2.240 2.160 2.160 21,673 -0.04(-1.82%)
Apr 01, 2009 2.100 2.200 2.140 2.200 92,450 +0.03(+1.38%)
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%)
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.