Skip to main content

Sunopta Inc (TSX: SOY )

13.36 +0.52 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.950 0 +0.15(+1.53%)
Jun 29, 2022 9.940 9.990 9.640 9.800 61,862 -0.17(-1.71%)
Jun 28, 2022 10.28 10.52 9.830 9.970 109,432 -0.29(-2.83%)
Jun 27, 2022 10.21 10.29 9.910 10.26 81,227 +0.08(+0.79%)
Jun 24, 2022 10.37 10.60 10.09 10.18 216,717 +0.12(+1.19%)
Jun 23, 2022 9.510 10.14 9.510 10.06 138,968 +0.62(+6.57%)
Jun 22, 2022 9.260 9.700 9.260 9.440 64,425 -0.01(-0.11%)
Jun 21, 2022 9.480 9.910 9.410 9.450 87,674 -0.03(-0.32%)
Jun 20, 2022 9.620 9.650 9.410 9.480 20,565 +0.12(+1.28%)
Jun 17, 2022 9.190 9.560 9.080 9.360 113,212 +0.18(+1.96%)
Jun 16, 2022 9.000 9.350 8.870 9.180 90,658 -0.06(-0.65%)
Jun 15, 2022 9.140 9.610 9.140 9.240 128,731 +0.16(+1.76%)
Jun 14, 2022 9.000 9.160 8.820 9.080 66,903 +0.07(+0.78%)
Jun 13, 2022 9.280 9.580 8.950 9.010 74,168 -0.61(-6.34%)
Jun 10, 2022 9.600 9.740 9.450 9.620 65,302 -0.08(-0.82%)
Jun 09, 2022 9.880 9.940 9.520 9.700 82,012 -0.22(-2.22%)
Jun 08, 2022 9.410 10.13 9.410 9.920 102,008 +0.45(+4.75%)
Jun 07, 2022 9.370 9.610 9.190 9.470 67,775 +0.02(+0.21%)
Jun 06, 2022 9.670 10.11 9.310 9.450 121,644 -0.18(-1.87%)
Jun 03, 2022 9.890 10.27 9.510 9.630 108,909 -0.14(-1.43%)
Jun 02, 2022 9.710 10.20 9.670 9.770 99,334 +0.06(+0.62%)
Jun 01, 2022 9.850 10.08 9.520 9.710 78,660 -0.13(-1.32%)
May 31, 2022 10.01 10.59 9.660 9.840 208,979 -0.29(-2.86%)
May 30, 2022 10.44 10.44 10.02 10.13 68,205 -0.32(-3.06%)
May 27, 2022 9.760 10.51 9.760 10.45 214,853 +0.64(+6.52%)
May 26, 2022 9.420 9.910 9.410 9.810 175,722 +0.49(+5.26%)
May 25, 2022 8.530 9.350 8.530 9.320 111,616 +0.78(+9.13%)
May 24, 2022 8.950 9.080 8.430 8.540 90,748 -0.54(-5.95%)
May 20, 2022 9.080 0 +0.11(+1.23%)
May 19, 2022 9.190 9.300 8.850 8.970 117,672 -0.35(-3.76%)
May 18, 2022 9.660 9.660 9.020 9.320 119,028 -0.49(-4.99%)
May 17, 2022 9.960 10.17 9.650 9.810 179,620 -0.07(-0.71%)
May 16, 2022 9.580 10.05 9.550 9.880 237,190 +0.23(+2.38%)
May 13, 2022 8.400 9.710 8.370 9.650 358,054 +1.23(+14.61%)
May 12, 2022 6.360 8.440 6.360 8.420 460,369 +2.08(+32.81%)
May 11, 2022 6.590 6.910 6.330 6.340 74,570 -0.33(-4.95%)
May 10, 2022 6.690 6.910 6.480 6.670 108,072 -0.02(-0.30%)
May 09, 2022 7.110 7.110 6.670 6.690 92,218 -0.42(-5.91%)
May 06, 2022 7.560 7.560 6.880 7.110 97,261 -0.50(-6.57%)
May 05, 2022 7.570 7.610 7.300 7.610 87,963 +0.06(+0.79%)
May 04, 2022 7.090 7.590 7.090 7.550 98,288 +0.36(+5.01%)
May 03, 2022 7.300 7.570 7.100 7.190 127,496 -0.10(-1.37%)
May 02, 2022 7.150 7.360 6.960 7.290 118,189 +0.21(+2.97%)
Apr 29, 2022 7.130 7.390 7.060 7.080 56,321 -0.08(-1.12%)
Apr 28, 2022 7.040 7.190 6.910 7.160 103,402 +0.24(+3.47%)
Apr 27, 2022 6.760 7.100 6.650 6.920 87,216 +0.18(+2.67%)
Apr 26, 2022 7.120 7.120 6.740 6.740 82,763 -0.28(-3.99%)
Apr 25, 2022 6.860 7.050 6.650 7.020 104,411 +0.02(+0.29%)
Apr 22, 2022 7.090 7.200 6.920 7.000 49,337 -0.10(-1.41%)
Apr 21, 2022 7.150 7.300 6.970 7.100 59,359 -0.01(-0.14%)
Apr 20, 2022 7.280 7.280 7.050 7.110 66,966 -0.14(-1.93%)
Apr 19, 2022 7.080 7.360 7.030 7.250 78,137 +0.17(+2.40%)
Apr 18, 2022 7.190 7.190 6.910 7.080 50,717 -0.13(-1.80%)
Apr 14, 2022 7.210 0 -0.19(-2.57%)
Apr 13, 2022 7.290 7.410 6.990 7.400 104,146 +0.13(+1.79%)
Apr 12, 2022 7.490 7.840 7.240 7.270 136,789 -0.17(-2.28%)
Apr 11, 2022 7.450 7.540 7.270 7.440 136,976 -0.05(-0.67%)
Apr 08, 2022 6.790 7.500 6.680 7.490 201,272 +0.68(+9.99%)
Apr 07, 2022 6.680 6.850 6.570 6.810 100,418 +0.12(+1.79%)
Apr 06, 2022 6.660 6.790 6.460 6.690 84,367 -0.05(-0.74%)
Apr 05, 2022 6.770 6.770 6.610 6.740 73,895 -0.07(-1.03%)
Apr 04, 2022 6.470 6.860 6.430 6.810 103,731 +0.38(+5.91%)
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.