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

Sunopta Inc (TSX: SOY )

8.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 29, 2011 5.760 5.860 5.580 5.600 80,703 -0.17(-2.95%)
Jul 28, 2011 5.750 5.820 5.710 5.770 17,627 +0.03(+0.52%)
Jul 27, 2011 5.820 5.870 5.650 5.740 19,035 -0.21(-3.53%)
Jul 26, 2011 6.120 6.120 5.950 5.950 20,222 -0.20(-3.25%)
Jul 25, 2011 5.800 6.160 5.800 6.150 43,150 -0.13(-2.07%)
Jul 22, 2011 6.300 6.300 6.160 6.280 16,133 +0.00(+0.00%)
Jul 21, 2011 6.300 6.340 6.280 6.280 1,900 +0.01(+0.16%)
Jul 20, 2011 6.300 6.400 6.240 6.270 6,200 -0.08(-1.26%)
Jul 19, 2011 6.300 6.350 6.210 6.350 3,018 +0.05(+0.79%)
Jul 18, 2011 6.270 6.320 6.240 6.300 6,021 +0.03(+0.48%)
Jul 15, 2011 6.350 6.370 6.270 6.270 3,150 -0.04(-0.63%)
Jul 14, 2011 6.520 6.690 6.300 6.310 5,667 -0.20(-3.07%)
Jul 13, 2011 6.320 6.510 6.320 6.510 7,277 +0.20(+3.17%)
Jul 12, 2011 6.360 6.360 6.290 6.310 7,443 -0.08(-1.25%)
Jul 11, 2011 6.500 6.510 6.350 6.390 19,300 -0.21(-3.18%)
Jul 08, 2011 6.670 6.670 6.560 6.600 3,300 -0.10(-1.49%)
Jul 07, 2011 6.700 6.730 6.650 6.700 15,109 -0.03(-0.45%)
Jul 06, 2011 6.770 6.780 6.730 6.730 2,000 +0.05(+0.75%)
Jul 05, 2011 6.690 6.780 6.680 6.680 25,820 +0.07(+1.06%)
Jul 04, 2011 6.530 6.850 5.710 6.610 46,005 -0.23(-3.36%)
Jun 30, 2011 6.960 6.960 6.790 6.840 2,916 -0.01(-0.15%)
Jun 29, 2011 7.010 7.010 6.760 6.850 5,036 -0.30(-4.20%)
Jun 28, 2011 6.700 7.200 6.700 7.150 26,489 +0.48(+7.20%)
Jun 27, 2011 6.670 6.670 6.670 6.670 98,998 -0.03(-0.45%)
Jun 24, 2011 6.750 6.820 6.700 6.700 3,794 +0.03(+0.45%)
Jun 23, 2011 6.470 6.740 6.470 6.670 40,877 -0.02(-0.30%)
Jun 22, 2011 6.760 6.810 6.690 6.690 16,805 +0.02(+0.30%)
Jun 21, 2011 6.740 6.820 6.670 6.670 32,136 +0.05(+0.76%)
Jun 20, 2011 6.570 6.680 6.590 6.620 30,737 +0.12(+1.85%)
Jun 17, 2011 6.630 6.680 6.500 6.500 15,905 +0.00(+0.00%)
Jun 16, 2011 6.600 6.670 6.500 6.500 13,394 -0.07(-1.07%)
Jun 15, 2011 6.770 6.790 6.570 6.570 7,100 -0.18(-2.67%)
Jun 14, 2011 6.870 6.870 6.730 6.750 2,125 -0.10(-1.46%)
Jun 13, 2011 6.970 6.970 6.700 6.850 5,067 -0.20(-2.84%)
Jun 10, 2011 7.500 7.500 7.050 7.050 20,812 -0.43(-5.75%)
Jun 09, 2011 7.620 7.620 7.460 7.480 7,700 -0.04(-0.53%)
Jun 08, 2011 7.700 7.750 7.490 7.520 8,362 -0.25(-3.22%)
Jun 07, 2011 7.580 7.850 7.400 7.770 30,150 +0.53(+7.32%)
Jun 06, 2011 8.250 8.390 7.240 7.240 67,978 +0.01(+0.14%)
Jun 03, 2011 7.250 7.590 7.230 7.230 34,670 -0.32(-4.24%)
May 24, 2011 7.550 7.580 7.540 7.550 13,319 -0.03(-0.40%)
May 20, 2011 7.410 7.650 7.410 7.580 438,997 +0.10(+1.34%)
May 19, 2011 7.440 7.480 7.320 7.480 18,154 +0.14(+1.91%)
May 18, 2011 7.190 7.350 7.190 7.340 16,854 +0.15(+2.09%)
May 17, 2011 7.080 7.620 7.070 7.190 22,691 +0.07(+0.98%)
May 16, 2011 6.990 7.120 6.990 7.120 6,840 +0.09(+1.28%)
May 13, 2011 7.200 7.260 6.980 7.030 5,240 -0.15(-2.09%)
May 12, 2011 7.240 7.250 7.030 7.180 13,535 +0.10(+1.41%)
May 11, 2011 6.950 7.100 6.950 7.080 6,150 +0.02(+0.28%)
May 10, 2011 7.020 7.160 6.950 7.060 14,500 +0.10(+1.44%)
May 09, 2011 6.800 6.960 6.800 6.960 8,975 +0.15(+2.20%)
May 06, 2011 6.730 6.810 6.720 6.810 4,150 +0.06(+0.89%)
May 05, 2011 6.530 6.750 6.530 6.750 5,700 +0.03(+0.45%)
May 04, 2011 6.800 6.800 6.640 6.720 3,875 -0.11(-1.61%)
May 03, 2011 6.720 6.830 6.640 6.830 6,232 +0.18(+2.71%)
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.