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 (%)
Jun 28, 2013 7.980 7.980 7.980 0 -0.05(-0.62%)
Jun 27, 2013 8.000 8.100 7.970 8.030 14,612 +0.04(+0.50%)
Jun 26, 2013 8.010 8.200 7.910 7.990 37,928 -0.24(-2.92%)
Jun 25, 2013 8.190 8.270 8.155 8.230 54,583 +0.00(+0.00%)
Jun 24, 2013 8.430 8.430 8.170 8.230 5,835 -0.05(-0.60%)
Jun 21, 2013 8.410 8.430 8.120 8.280 3,450 -0.05(-0.60%)
Jun 20, 2013 8.350 8.390 8.230 8.330 14,041 -0.02(-0.24%)
Jun 19, 2013 8.190 8.370 8.150 8.350 6,042 +0.18(+2.20%)
Jun 18, 2013 8.040 8.180 8.030 8.170 10,700 +0.15(+1.87%)
Jun 17, 2013 8.000 8.130 8.000 8.020 2,442 +0.06(+0.75%)
Jun 14, 2013 7.790 7.960 7.780 7.960 2,101 +0.25(+3.24%)
Jun 13, 2013 7.610 7.710 7.600 7.710 2,195 +0.12(+1.58%)
Jun 12, 2013 7.650 7.690 7.590 7.590 4,564 -0.10(-1.30%)
Jun 11, 2013 7.990 8.010 7.690 7.690 15,150 -0.30(-3.75%)
Jun 10, 2013 8.050 8.060 7.990 7.990 13,212 -0.06(-0.75%)
Jun 07, 2013 8.010 8.130 8.010 8.050 3,742 +0.05(+0.63%)
Jun 06, 2013 8.030 8.080 7.970 8.000 14,023 -0.22(-2.68%)
Jun 05, 2013 8.270 8.270 8.220 8.220 2,659 -0.02(-0.24%)
Jun 04, 2013 8.110 8.530 8.110 8.240 15,400 +0.06(+0.73%)
Jun 03, 2013 8.070 8.190 8.060 8.180 5,903 +0.05(+0.62%)
May 31, 2013 8.250 8.270 8.120 8.130 60,707 +0.05(+0.62%)
May 30, 2013 7.740 8.080 7.740 8.080 16,550 +0.32(+4.12%)
May 29, 2013 7.710 7.800 7.710 7.760 6,224 +0.05(+0.65%)
May 28, 2013 7.840 7.840 7.670 7.710 88,588 -0.17(-2.16%)
May 27, 2013 7.870 7.890 7.770 7.880 5,366 +0.13(+1.68%)
May 24, 2013 7.800 7.830 7.720 7.750 275,196 -0.08(-1.02%)
May 23, 2013 7.800 7.840 7.710 7.830 52,913 +0.03(+0.38%)
May 22, 2013 7.600 7.810 7.600 7.800 24,911 +0.29(+3.86%)
May 21, 2013 7.460 7.600 7.290 7.510 66,125 +0.15(+2.04%)
May 17, 2013 7.360 7.360 7.360 0 +0.10(+1.38%)
May 16, 2013 7.280 7.290 7.220 7.260 324,835 -0.04(-0.55%)
May 15, 2013 7.220 7.340 7.180 7.300 112,913 +0.20(+2.82%)
May 13, 2013 7.110 7.120 7.080 7.100 52,804 -0.04(-0.56%)
May 10, 2013 7.150 7.190 7.050 7.140 87,220 -0.03(-0.42%)
May 09, 2013 7.220 7.220 7.100 7.170 3,192 -0.03(-0.42%)
May 08, 2013 7.050 7.430 7.050 7.200 9,910 +0.08(+1.12%)
May 07, 2013 7.300 7.410 7.120 7.120 47,670 -0.34(-4.56%)
May 06, 2013 7.630 7.650 7.380 7.460 7,266 -0.07(-0.93%)
May 03, 2013 7.520 7.710 7.480 7.530 8,268 -0.01(-0.13%)
May 02, 2013 7.430 7.610 7.430 7.540 5,384 +0.19(+2.59%)
May 01, 2013 7.370 7.380 7.290 7.350 7,775 +0.05(+0.68%)
Apr 30, 2013 7.300 7.480 7.200 7.300 27,214 -0.10(-1.35%)
Apr 29, 2013 7.600 7.600 7.390 7.400 14,334 -0.24(-3.14%)
Apr 26, 2013 7.600 7.650 7.540 7.640 14,020 -0.05(-0.65%)
Apr 25, 2013 7.840 7.870 7.690 7.690 9,725 -0.16(-2.04%)
Apr 24, 2013 7.850 7.950 7.850 7.850 1,760 +0.04(+0.51%)
Apr 23, 2013 7.770 7.810 7.730 7.810 10,540 +0.15(+1.96%)
Apr 22, 2013 7.610 7.660 7.600 7.660 7,223 +0.07(+0.92%)
Apr 19, 2013 7.680 7.680 7.550 7.590 24,820 -0.04(-0.52%)
Apr 18, 2013 7.590 7.655 7.440 7.630 12,147 +0.06(+0.79%)
Apr 17, 2013 7.590 7.590 7.470 7.570 27,885 -0.06(-0.79%)
Apr 16, 2013 7.770 7.800 7.630 7.630 5,664 -0.01(-0.13%)
Apr 15, 2013 7.550 7.660 7.550 7.640 3,659 +0.04(+0.53%)
Apr 12, 2013 7.600 7.640 7.590 7.600 10,912 +0.11(+1.47%)
Apr 11, 2013 7.390 7.500 7.390 7.490 28,730 +0.13(+1.77%)
Apr 10, 2013 7.310 7.360 7.310 7.360 1,100 +0.06(+0.82%)
Apr 09, 2013 7.260 7.320 7.260 7.300 5,270 +0.08(+1.11%)
Apr 08, 2013 7.280 7.280 7.200 7.220 4,998 +0.02(+0.28%)
Apr 05, 2013 7.020 7.210 7.020 7.200 5,301 +0.05(+0.70%)
Apr 04, 2013 7.120 7.150 7.000 7.150 25,986 -0.01(-0.14%)
Apr 03, 2013 7.160 7.160 7.080 7.160 2,407 +0.02(+0.28%)
Apr 02, 2013 7.210 7.270 7.120 7.140 3,694 -0.11(-1.52%)
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.