Skip to main content

Sunopta Inc (TSX: SOY )

12.23 -0.07 (-0.57%)
Streaming Delayed Price Updated: 10:35 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.390 6.390 6.390 0 -0.16(-2.44%)
Jun 29, 2020 6.440 6.670 6.270 6.550 73,951 +0.10(+1.55%)
Jun 26, 2020 6.220 6.570 6.150 6.450 99,322 +0.19(+3.04%)
Jun 25, 2020 6.220 6.400 6.160 6.260 116,566 -0.16(-2.49%)
Jun 24, 2020 6.390 6.430 6.190 6.420 112,572 -0.01(-0.16%)
Jun 23, 2020 6.700 6.700 6.280 6.430 67,571 -0.14(-2.13%)
Jun 22, 2020 6.420 6.570 6.120 6.570 39,560 +0.12(+1.86%)
Jun 19, 2020 6.310 6.500 6.310 6.450 52,501 +0.24(+3.86%)
Jun 18, 2020 6.240 6.250 6.060 6.210 18,988 -0.03(-0.48%)
Jun 17, 2020 6.670 6.680 6.150 6.240 43,147 -0.35(-5.31%)
Jun 16, 2020 6.580 6.840 6.220 6.590 58,133 +0.43(+6.98%)
Jun 15, 2020 6.070 6.300 5.910 6.160 73,948 +0.00(+0.00%)
Jun 12, 2020 6.230 6.370 5.870 6.160 65,290 +0.11(+1.82%)
Jun 11, 2020 6.590 6.600 5.850 6.050 95,472 -0.72(-10.64%)
Jun 10, 2020 6.620 6.900 6.380 6.770 54,807 +0.10(+1.50%)
Jun 09, 2020 6.690 6.740 6.230 6.670 67,972 -0.09(-1.33%)
Jun 08, 2020 6.660 6.950 6.440 6.760 80,070 +0.07(+1.05%)
Jun 05, 2020 6.620 6.780 6.520 6.690 55,378 +0.03(+0.45%)
Jun 04, 2020 6.960 6.960 6.560 6.660 55,194 +0.05(+0.76%)
Jun 03, 2020 6.860 7.220 6.370 6.610 77,652 -0.19(-2.79%)
Jun 02, 2020 6.230 7.350 6.230 6.800 144,648 +0.51(+8.11%)
Jun 01, 2020 6.450 6.550 5.920 6.290 72,936 -0.16(-2.48%)
May 29, 2020 5.570 6.950 5.570 6.450 159,750 +0.62(+10.63%)
May 28, 2020 6.080 6.080 5.680 5.830 78,952 -0.26(-4.27%)
May 27, 2020 5.780 6.140 5.640 6.090 55,845 +0.33(+5.73%)
May 26, 2020 5.590 5.910 5.340 5.760 64,032 +0.31(+5.69%)
May 25, 2020 5.090 5.560 5.090 5.450 7,730 +0.08(+1.49%)
May 22, 2020 5.430 5.450 5.180 5.370 28,129 -0.06(-1.10%)
May 21, 2020 5.370 5.430 5.320 5.430 30,746 +0.09(+1.69%)
May 20, 2020 5.250 5.340 5.110 5.340 67,519 +0.12(+2.30%)
May 19, 2020 5.050 5.240 4.750 5.220 63,165 +0.05(+0.97%)
May 15, 2020 5.170 5.170 5.170 0 -0.09(-1.71%)
May 14, 2020 5.080 5.350 4.820 5.260 65,015 +0.15(+2.94%)
May 13, 2020 5.500 5.740 4.660 5.110 130,592 -0.23(-4.31%)
May 12, 2020 5.020 5.630 4.950 5.340 80,535 +0.48(+9.88%)
May 11, 2020 4.630 5.180 4.440 4.860 75,557 +0.32(+7.05%)
May 08, 2020 4.310 4.690 4.310 4.540 51,854 +0.28(+6.57%)
May 07, 2020 4.020 4.510 3.900 4.260 68,042 +0.35(+8.95%)
May 06, 2020 3.940 4.200 3.820 3.910 61,947 +0.14(+3.71%)
May 05, 2020 3.700 3.870 3.680 3.770 24,254 +0.13(+3.57%)
May 04, 2020 3.510 3.710 3.510 3.640 12,467 -0.06(-1.62%)
May 01, 2020 3.910 3.930 3.680 3.700 29,169 -0.22(-5.61%)
Apr 30, 2020 3.600 4.080 3.570 3.920 52,190 +0.22(+5.95%)
Apr 29, 2020 3.740 3.800 3.630 3.700 24,647 -0.10(-2.63%)
Apr 28, 2020 3.810 3.860 3.760 3.800 24,579 -0.04(-1.04%)
Apr 27, 2020 3.800 3.970 3.790 3.840 65,552 +0.05(+1.32%)
Apr 24, 2020 3.770 3.970 3.770 3.790 69,866 +0.05(+1.34%)
Apr 23, 2020 3.460 3.840 3.460 3.740 61,692 +0.14(+3.89%)
Apr 22, 2020 3.490 3.750 3.490 3.600 24,800 -0.03(-0.83%)
Apr 21, 2020 3.460 3.680 3.360 3.630 46,880 +0.31(+9.34%)
Apr 20, 2020 3.490 3.490 3.170 3.320 53,159 +0.16(+5.06%)
Apr 17, 2020 3.020 3.220 3.000 3.160 34,860 +0.16(+5.33%)
Apr 16, 2020 2.830 3.170 2.800 3.000 99,229 +0.18(+6.38%)
Apr 15, 2020 3.080 3.130 2.800 2.820 24,407 -0.20(-6.62%)
Apr 14, 2020 3.140 3.210 2.920 3.020 49,282 +0.18(+6.34%)
Apr 13, 2020 2.750 2.880 2.560 2.840 44,001 +0.24(+9.23%)
Apr 09, 2020 2.600 2.600 2.600 0 -0.03(-1.14%)
Apr 08, 2020 2.500 2.710 2.500 2.630 34,442 +0.07(+2.73%)
Apr 07, 2020 2.560 2.640 2.530 2.560 28,041 +0.08(+3.23%)
Apr 06, 2020 2.570 2.600 2.370 2.480 38,803 +0.07(+2.90%)
Apr 03, 2020 2.520 2.520 2.320 2.410 9,344 +0.00(+0.00%)
Apr 02, 2020 2.520 2.520 2.350 2.410 27,214 +0.06(+2.55%)
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.