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

Sunopta Inc (TSX: SOY )

9.160 +0.210 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2012 5.380 5.430 5.300 5.300 48,180 -0.18(-3.28%)
Jul 30, 2012 5.460 5.480 5.360 5.480 26,280 +0.22(+4.18%)
Jul 27, 2012 5.380 5.400 5.250 5.260 32,950 +0.05(+0.96%)
Jul 26, 2012 5.340 5.340 5.200 5.210 29,900 +0.00(+0.00%)
Jul 25, 2012 5.440 5.440 5.100 5.210 24,400 -0.19(-3.52%)
Jul 24, 2012 5.520 5.520 5.250 5.400 7,435 +0.02(+0.37%)
Jul 23, 2012 5.360 5.450 5.350 5.380 8,630 -0.09(-1.65%)
Jul 20, 2012 5.510 5.520 5.400 5.470 7,725 +0.04(+0.74%)
Jul 19, 2012 5.380 5.430 5.350 5.430 57,306 +0.07(+1.31%)
Jul 18, 2012 5.490 5.530 5.310 5.360 5,114 -0.14(-2.55%)
Jul 17, 2012 5.650 5.700 5.500 5.500 1,370 -0.15(-2.65%)
Jul 16, 2012 5.750 5.750 5.640 5.650 2,200 -0.16(-2.75%)
Jul 13, 2012 5.850 5.860 5.760 5.810 6,348 -0.04(-0.68%)
Jul 12, 2012 5.850 5.850 5.850 5.850 9,384 -0.08(-1.35%)
Jul 11, 2012 5.860 5.940 5.850 5.930 600 +0.07(+1.19%)
Jul 10, 2012 5.850 5.860 5.850 5.860 21,236 +0.01(+0.17%)
Jul 09, 2012 5.850 5.870 5.850 5.850 43,716 -0.09(-1.52%)
Jul 06, 2012 5.880 5.990 5.880 5.940 8,352 +0.09(+1.54%)
Jul 05, 2012 5.900 5.950 5.850 5.850 23,407 -0.25(-4.10%)
Jul 04, 2012 6.100 6.100 6.100 6.100 857 -0.12(-1.93%)
Jul 03, 2012 5.920 6.220 5.800 6.220 17,699 +0.50(+8.74%)
Jun 29, 2012 5.720 5.720 5.720 0 +0.07(+1.24%)
Jun 28, 2012 5.650 5.650 5.650 5.650 183 +0.09(+1.62%)
Jun 27, 2012 5.600 5.640 5.560 5.560 1,959 -0.04(-0.71%)
Jun 26, 2012 5.580 5.610 5.580 5.600 4,012 +0.05(+0.90%)
Jun 25, 2012 5.540 5.550 5.540 5.550 550 -0.05(-0.89%)
Jun 22, 2012 5.850 5.850 5.600 5.600 14,317 -0.26(-4.44%)
Jun 21, 2012 5.850 5.880 5.830 5.860 25,005 +0.00(+0.00%)
Jun 20, 2012 5.900 5.900 5.820 5.860 15,429 +0.01(+0.17%)
Jun 19, 2012 5.850 5.900 5.840 5.850 26,405 -0.01(-0.17%)
Jun 18, 2012 5.910 5.910 5.840 5.860 22,252 -0.05(-0.85%)
Jun 15, 2012 5.900 5.920 5.870 5.910 5,600 +0.01(+0.17%)
Jun 14, 2012 5.970 5.970 5.850 5.900 29,145 -0.03(-0.51%)
Jun 13, 2012 5.960 5.970 5.930 5.930 3,780 -0.06(-1.00%)
Jun 12, 2012 5.890 6.000 5.890 5.990 1,100 -0.01(-0.17%)
Jun 11, 2012 6.190 6.200 5.980 6.000 48,203 -0.16(-2.60%)
Jun 08, 2012 6.160 6.160 6.160 6.160 100 -0.05(-0.81%)
Jun 07, 2012 6.280 6.300 6.130 6.210 18,350 -0.09(-1.43%)
Jun 06, 2012 6.110 6.300 6.110 6.300 18,798 +0.08(+1.29%)
Jun 05, 2012 6.170 6.260 6.170 6.220 2,636 +0.08(+1.30%)
Jun 04, 2012 6.010 6.150 6.010 6.140 23,031 -0.02(-0.32%)
Jun 02, 2012 6.150 6.180 6.100 6.160 14,500 +0.00(+0.00%)
Jun 01, 2012 6.150 6.180 6.100 6.160 14,500 -0.05(-0.81%)
May 31, 2012 6.270 6.280 6.100 6.210 12,246 +0.05(+0.81%)
May 30, 2012 6.000 6.160 6.000 6.160 10,138 +0.05(+0.82%)
May 29, 2012 6.050 6.160 6.050 6.110 18,950 +0.02(+0.33%)
May 28, 2012 5.960 6.090 5.960 6.090 1,377 +0.00(+0.00%)
May 25, 2012 5.960 6.090 5.950 6.090 2,931 +0.09(+1.50%)
May 24, 2012 5.950 6.030 5.910 6.000 21,203 +0.09(+1.52%)
May 23, 2012 6.000 6.020 5.900 5.910 18,178 -0.06(-1.01%)
May 22, 2012 5.850 6.030 5.850 5.970 28,996 +0.02(+0.34%)
May 18, 2012 5.950 5.950 5.950 0 -0.09(-1.49%)
May 17, 2012 5.980 6.100 5.920 6.040 37,575 +0.09(+1.51%)
May 16, 2012 5.980 5.980 5.840 5.950 8,500 -0.03(-0.50%)
May 15, 2012 6.030 6.030 5.830 5.980 9,020 +0.05(+0.84%)
May 14, 2012 5.920 6.110 5.900 5.930 17,576 -0.12(-1.98%)
May 11, 2012 5.900 6.050 5.890 6.050 26,491 +0.14(+2.37%)
May 10, 2012 5.980 6.000 5.860 5.910 11,553 -0.01(-0.17%)
May 09, 2012 5.510 5.940 5.510 5.920 20,085 +0.25(+4.41%)
May 08, 2012 5.710 5.830 5.660 5.670 18,300 +0.00(+0.00%)
May 07, 2012 5.560 5.670 5.540 5.670 1,900 +0.07(+1.25%)
May 04, 2012 5.350 5.600 5.350 5.600 300 +0.14(+2.56%)
May 03, 2012 5.550 5.570 5.420 5.460 13,194 -0.10(-1.80%)
May 02, 2012 5.650 5.650 5.560 5.560 17,309 -0.09(-1.59%)
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.