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

Sunopta Inc (TSX: SOY )

9.150 +0.220 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2019 4.310 4.310 4.310 0 +0.15(+3.61%)
Jun 27, 2019 4.230 4.240 4.130 4.160 44,085 -0.03(-0.72%)
Jun 26, 2019 4.290 4.290 4.130 4.190 110,639 +0.04(+0.96%)
Jun 25, 2019 4.250 4.260 4.110 4.150 67,844 -0.11(-2.58%)
Jun 24, 2019 4.290 4.320 4.150 4.260 57,602 -0.07(-1.62%)
Jun 21, 2019 4.600 4.700 4.290 4.330 130,106 -0.26(-5.66%)
Jun 20, 2019 4.520 4.640 4.520 4.590 46,852 -0.05(-1.08%)
Jun 19, 2019 4.780 4.780 4.570 4.640 65,503 -0.15(-3.13%)
Jun 18, 2019 4.820 4.920 4.720 4.790 64,719 -0.09(-1.84%)
Jun 17, 2019 4.930 4.930 4.820 4.880 87,417 -0.07(-1.41%)
Jun 14, 2019 4.980 4.980 4.860 4.950 52,940 +0.01(+0.20%)
Jun 13, 2019 4.990 5.090 4.890 4.940 35,510 -0.04(-0.80%)
Jun 12, 2019 5.100 5.120 4.950 4.980 32,932 -0.08(-1.58%)
Jun 11, 2019 5.050 5.090 5.000 5.060 55,804 +0.03(+0.60%)
Jun 10, 2019 4.990 5.150 4.890 5.030 106,057 +0.07(+1.41%)
Jun 07, 2019 5.190 5.220 4.860 4.960 98,212 -0.19(-3.69%)
Jun 06, 2019 5.290 5.430 5.130 5.150 87,129 -0.13(-2.46%)
Jun 05, 2019 5.400 5.400 5.150 5.280 176,760 -0.05(-0.94%)
Jun 04, 2019 5.160 5.410 5.160 5.330 102,944 +0.18(+3.50%)
Jun 03, 2019 5.100 5.220 5.020 5.150 159,881 +0.00(+0.00%)
May 31, 2019 5.310 5.310 5.120 5.150 60,767 -0.23(-4.28%)
May 30, 2019 5.380 5.420 5.260 5.380 57,133 +0.11(+2.09%)
May 29, 2019 5.260 5.460 5.190 5.270 45,971 -0.16(-2.95%)
May 28, 2019 5.670 5.670 5.380 5.430 85,656 -0.14(-2.51%)
May 27, 2019 5.670 5.680 5.570 5.570 20,346 -0.11(-1.94%)
May 24, 2019 5.630 5.780 5.510 5.680 67,857 +0.12(+2.16%)
May 23, 2019 5.710 5.810 5.540 5.560 65,553 -0.16(-2.80%)
May 22, 2019 5.570 5.800 5.490 5.720 74,741 +0.13(+2.33%)
May 21, 2019 5.840 5.840 5.440 5.590 117,840 -0.40(-6.68%)
May 17, 2019 5.990 5.990 5.990 0 +0.17(+2.92%)
May 16, 2019 5.990 5.990 5.760 5.820 78,473 -0.04(-0.68%)
May 15, 2019 5.950 6.260 5.850 5.860 148,841 +0.07(+1.21%)
May 14, 2019 5.630 5.910 5.610 5.790 75,079 +0.17(+3.02%)
May 13, 2019 5.750 5.750 5.460 5.620 61,142 -0.23(-3.93%)
May 10, 2019 5.660 6.000 5.660 5.850 113,963 +0.19(+3.36%)
May 09, 2019 5.310 5.780 5.180 5.660 139,722 +0.27(+5.01%)
May 08, 2019 4.770 5.500 4.680 5.390 171,131 +0.64(+13.47%)
May 07, 2019 4.560 4.790 4.560 4.750 101,227 +0.01(+0.21%)
May 06, 2019 4.620 4.790 4.550 4.740 44,811 +0.06(+1.28%)
May 03, 2019 4.750 4.870 4.640 4.680 42,670 -0.11(-2.30%)
May 02, 2019 4.550 4.810 4.510 4.790 66,000 +0.19(+4.13%)
May 01, 2019 4.700 4.770 4.590 4.600 48,004 -0.15(-3.16%)
Apr 30, 2019 4.740 4.850 4.680 4.750 52,122 -0.01(-0.21%)
Apr 29, 2019 4.900 4.970 4.690 4.760 136,835 -0.11(-2.26%)
Apr 26, 2019 4.500 4.890 4.500 4.870 83,622 +0.33(+7.27%)
Apr 25, 2019 4.370 4.560 4.300 4.540 43,074 +0.14(+3.18%)
Apr 24, 2019 4.440 4.440 4.290 4.400 45,632 +0.03(+0.69%)
Apr 23, 2019 4.540 4.540 4.360 4.370 71,798 -0.09(-2.02%)
Apr 22, 2019 4.490 4.510 4.350 4.460 21,382 +0.02(+0.45%)
Apr 18, 2019 4.440 4.440 4.440 0 +0.10(+2.30%)
Apr 17, 2019 4.320 4.420 4.210 4.340 57,227 -0.04(-0.91%)
Apr 16, 2019 4.390 4.440 4.300 4.380 56,291 -0.02(-0.45%)
Apr 15, 2019 4.420 4.500 4.360 4.400 49,579 -0.13(-2.87%)
Apr 12, 2019 4.460 4.540 4.360 4.530 42,705 +0.07(+1.57%)
Apr 11, 2019 4.450 4.570 4.420 4.460 38,526 -0.09(-1.98%)
Apr 10, 2019 4.490 4.570 4.450 4.550 50,980 +0.11(+2.48%)
Apr 09, 2019 4.600 4.600 4.320 4.440 69,030 -0.17(-3.69%)
Apr 08, 2019 4.770 4.790 4.540 4.610 52,280 -0.18(-3.76%)
Apr 05, 2019 4.880 4.930 4.730 4.790 79,139 -0.06(-1.24%)
Apr 04, 2019 4.850 4.970 4.790 4.850 64,503 +0.00(+0.00%)
Apr 03, 2019 4.990 5.000 4.830 4.850 49,345 -0.07(-1.42%)
Apr 02, 2019 4.540 5.040 4.520 4.920 173,768 +0.48(+10.81%)
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.