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, 2006 9.990 10.05 9.850 9.950 27,522 +0.13(+1.32%)
Jul 28, 2006 10.06 10.10 9.820 9.820 16,695 -0.16(-1.60%)
Jul 27, 2006 9.870 10.12 9.800 9.980 50,023 +0.24(+2.46%)
Jul 26, 2006 9.410 9.890 9.410 9.740 17,625 +0.32(+3.40%)
Jul 25, 2006 9.250 9.530 9.180 9.420 14,817 -0.19(-1.98%)
Jul 24, 2006 10.20 10.20 9.510 9.610 79,910 -0.28(-2.83%)
Jul 21, 2006 9.780 10.03 9.640 9.890 12,822 +0.03(+0.30%)
Jul 20, 2006 10.34 10.40 9.860 9.860 9,193 -0.48(-4.64%)
Jul 19, 2006 10.21 10.54 10.19 10.34 23,261 +0.13(+1.27%)
Jul 18, 2006 9.760 10.35 9.760 10.21 31,800 +0.04(+0.39%)
Jul 17, 2006 10.02 10.33 9.890 10.17 26,841 -0.17(-1.64%)
Jul 14, 2006 10.50 10.76 10.20 10.34 36,576 -0.72(-6.51%)
Jul 13, 2006 11.20 11.42 10.85 11.06 34,102 -0.44(-3.83%)
Jul 12, 2006 11.08 11.50 11.05 11.50 48,699 +0.44(+3.98%)
Jul 11, 2006 11.17 11.29 10.95 11.06 33,323 -0.08(-0.72%)
Jul 10, 2006 11.24 11.24 10.92 11.14 22,775 +0.09(+0.81%)
Jul 07, 2006 10.92 11.28 10.92 11.05 26,173 +0.40(+3.76%)
Jul 06, 2006 10.65 11.40 10.49 10.65 89,560 -0.50(-4.48%)
Jul 05, 2006 10.50 11.16 10.20 11.15 174,098 +0.83(+8.04%)
Jul 03, 2006 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Jun 30, 2006 10.20 10.35 10.07 10.32 15,620 +0.14(+1.38%)
Jun 29, 2006 10.18 10.18 10.18 10.18 0 +0.12(+1.19%)
Jun 28, 2006 10.11 10.22 9.690 10.06 19,405 -0.18(-1.76%)
Jun 27, 2006 10.40 10.58 10.21 10.24 24,020 +0.46(+4.70%)
Jun 23, 2006 9.130 10.08 9.130 9.780 22,553 +0.75(+8.31%)
Jun 22, 2006 8.970 9.190 8.970 9.030 18,810 +0.03(+0.33%)
Jun 21, 2006 8.860 9.040 8.860 9.000 9,600 +0.13(+1.47%)
Jun 20, 2006 8.920 9.010 8.850 8.870 9,850 -0.01(-0.11%)
Jun 19, 2006 9.990 9.990 8.840 8.880 16,500 -0.26(-2.84%)
Jun 16, 2006 9.400 9.400 9.100 9.140 9,290 -0.07(-0.76%)
Jun 15, 2006 8.660 9.500 8.660 9.210 40,739 +0.39(+4.42%)
Jun 14, 2006 8.240 8.830 8.240 8.820 74,135 +0.51(+6.14%)
Jun 13, 2006 8.100 8.590 8.010 8.310 110,954 -0.19(-2.24%)
Jun 12, 2006 9.110 9.270 8.460 8.500 33,385 -0.86(-9.19%)
Jun 09, 2006 9.000 9.630 9.000 9.360 25,735 -0.03(-0.32%)
Jun 08, 2006 9.680 9.700 8.770 9.390 113,862 -0.51(-5.15%)
Jun 07, 2006 10.05 10.10 9.810 9.900 21,803 +0.00(+0.00%)
Jun 06, 2006 10.37 10.45 9.870 9.900 27,600 -0.47(-4.53%)
Jun 05, 2006 10.37 10.41 10.28 10.37 27,330 +0.05(+0.48%)
Jun 02, 2006 10.20 10.40 10.10 10.32 66,134 +0.30(+2.99%)
Jun 01, 2006 9.740 10.14 9.740 10.02 75,004 -0.03(-0.30%)
May 31, 2006 10.20 10.41 9.770 10.05 91,431 -0.19(-1.86%)
May 30, 2006 10.60 10.70 10.22 10.24 102,291 -0.16(-1.54%)
May 26, 2006 10.30 10.51 10.30 10.40 25,258 -0.03(-0.29%)
May 25, 2006 10.14 10.48 10.14 10.43 11,980 +0.32(+3.17%)
May 24, 2006 10.30 10.60 9.990 10.11 93,407 -0.32(-3.07%)
May 23, 2006 10.10 10.75 10.10 10.43 161,463 +0.05(+0.48%)
May 22, 2006 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
May 19, 2006 10.32 10.66 10.01 10.38 176,564 -0.12(-1.14%)
May 18, 2006 10.75 10.90 10.35 10.50 87,215 -0.27(-2.51%)
May 17, 2006 11.40 11.40 10.55 10.77 70,444 -0.40(-3.58%)
May 16, 2006 10.50 11.40 10.50 11.17 48,742 +0.50(+4.69%)
May 15, 2006 10.81 11.15 10.40 10.67 131,349 -0.53(-4.73%)
May 12, 2006 11.92 11.92 10.75 11.20 110,997 -0.38(-3.28%)
May 11, 2006 12.68 12.68 10.99 11.58 228,189 -0.88(-7.06%)
May 10, 2006 12.60 12.80 12.35 12.46 78,599 -0.11(-0.88%)
May 09, 2006 13.30 13.50 12.03 12.57 227,395 -0.43(-3.31%)
May 08, 2006 12.50 13.25 12.21 13.00 317,820 +1.18(+9.98%)
May 05, 2006 11.20 12.00 11.20 11.82 60,820 +0.33(+2.87%)
May 04, 2006 11.21 11.70 10.93 11.49 40,742 +0.30(+2.68%)
May 03, 2006 11.35 11.82 10.85 11.19 158,525 -0.52(-4.44%)
May 02, 2006 11.30 11.83 10.90 11.71 78,785 +0.57(+5.12%)
May 01, 2006 11.70 11.83 10.93 11.14 51,630 -0.21(-1.85%)
Apr 28, 2006 11.35 11.35 11.35 11.35 0 +0.20(+1.79%)
Apr 27, 2006 11.30 11.30 10.82 11.15 58,657 -0.14(-1.24%)
Apr 26, 2006 11.97 11.97 11.13 11.29 98,149 -0.34(-2.92%)
Apr 25, 2006 11.88 12.15 11.44 11.63 128,633 +0.10(+0.87%)
Apr 24, 2006 10.79 11.53 10.61 11.53 138,916 +0.77(+7.16%)
Apr 21, 2006 10.49 10.90 10.33 10.76 83,937 +0.43(+4.16%)
Apr 20, 2006 10.38 10.92 10.04 10.33 132,905 -0.02(-0.19%)
Apr 19, 2006 9.500 10.49 9.500 10.35 111,373 +0.88(+9.29%)
Apr 18, 2006 9.690 9.690 9.380 9.470 84,785 +0.11(+1.18%)
Apr 17, 2006 9.580 9.620 9.300 9.360 80,617 -0.22(-2.30%)
Apr 13, 2006 9.190 9.640 9.190 9.580 77,879 +0.47(+5.16%)
Apr 12, 2006 9.210 9.230 8.970 9.110 36,428 -0.07(-0.76%)
Apr 11, 2006 9.330 9.690 9.130 9.180 67,947 -0.01(-0.11%)
Apr 10, 2006 9.690 9.690 9.170 9.190 83,906 -0.37(-3.87%)
Apr 07, 2006 9.600 9.710 9.430 9.560 55,248 -0.14(-1.44%)
Apr 06, 2006 9.800 10.04 9.650 9.700 92,586 -0.08(-0.82%)
Apr 05, 2006 10.00 10.04 9.630 9.780 54,872 -0.14(-1.41%)
Apr 04, 2006 10.46 10.46 9.810 9.920 47,437 -0.11(-1.10%)
Apr 03, 2006 10.15 10.56 9.980 10.03 62,100 +0.04(+0.40%)
Mar 31, 2006 9.690 10.19 9.610 9.990 60,040 +0.36(+3.74%)
Mar 30, 2006 9.900 9.900 9.500 9.630 21,681 -0.15(-1.53%)
Mar 29, 2006 9.820 9.930 9.600 9.780 43,435 +0.01(+0.10%)
Mar 28, 2006 9.930 9.990 9.650 9.770 42,695 -0.06(-0.61%)
Mar 27, 2006 9.670 10.11 9.670 9.830 57,040 +0.23(+2.40%)
Mar 24, 2006 9.610 9.730 9.510 9.600 29,444 +0.32(+3.45%)
Mar 21, 2006 8.720 9.660 8.720 9.280 192,808 +0.56(+6.42%)
Mar 20, 2006 8.910 9.200 8.630 8.720 26,514 -0.19(-2.13%)
Mar 17, 2006 8.860 9.100 8.810 8.910 28,156 -0.08(-0.89%)
Mar 16, 2006 8.920 9.510 8.920 8.990 89,374 -0.22(-2.39%)
Mar 15, 2006 8.830 9.340 8.730 9.210 96,959 +0.26(+2.91%)
Mar 14, 2006 8.630 8.950 8.620 8.950 51,324 +0.21(+2.40%)
Mar 13, 2006 8.550 8.750 8.550 8.740 27,419 +0.19(+2.22%)
Mar 10, 2006 8.590 8.650 8.530 8.550 27,885 +0.06(+0.71%)
Mar 09, 2006 8.550 8.690 8.450 8.490 27,975 -0.08(-0.93%)
Mar 08, 2006 8.300 8.610 8.300 8.570 27,545 +0.27(+3.25%)
Mar 07, 2006 8.850 8.850 8.300 8.300 27,285 -0.26(-3.04%)
Mar 06, 2006 8.600 8.790 8.560 8.560 31,500 -0.16(-1.83%)
Mar 03, 2006 8.920 8.920 8.540 8.720 21,531 -0.05(-0.57%)
Mar 02, 2006 8.500 8.910 8.500 8.770 52,337 +0.30(+3.54%)
Mar 01, 2006 8.400 8.730 8.400 8.470 59,707 -0.14(-1.63%)
Feb 28, 2006 8.960 9.030 8.610 8.610 49,050 -0.27(-3.04%)
Feb 27, 2006 8.650 9.050 8.650 8.880 115,133 +0.13(+1.49%)
Feb 24, 2006 8.750 8.920 8.650 8.750 113,887 -0.05(-0.57%)
Feb 23, 2006 8.280 8.800 8.110 8.800 296,280 +0.66(+8.11%)
Feb 22, 2006 7.760 8.310 7.760 8.140 141,090 +0.10(+1.24%)
Feb 21, 2006 7.630 8.090 7.630 8.040 79,115 +0.28(+3.61%)
Feb 17, 2006 7.830 7.880 7.760 7.760 19,217 -0.13(-1.65%)
Feb 15, 2006 7.810 7.900 7.760 7.890 43,427 +0.17(+2.20%)
Feb 14, 2006 7.750 7.790 7.660 7.720 105,444 -0.03(-0.39%)
Feb 13, 2006 7.930 8.060 7.680 7.750 25,429 -0.18(-2.27%)
Feb 10, 2006 8.090 8.090 7.880 7.930 32,307 -0.02(-0.25%)
Feb 09, 2006 7.850 8.180 7.850 7.950 34,297 -0.05(-0.62%)
Feb 08, 2006 7.750 8.200 7.750 8.000 31,553 +1.57(+24.42%)
Feb 07, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 06, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 03, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 02, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 01, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 31, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 30, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 27, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 26, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 25, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 24, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 23, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 20, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 19, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 18, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 17, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 13, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 12, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 11, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 10, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 09, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 06, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 05, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 04, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 03, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 30, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 29, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 28, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 23, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 22, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 21, 2005 6.450 6.450 6.430 6.430 5,900 +0.00(+0.00%)
Dec 20, 2005 6.450 6.450 6.430 6.430 5,900 +0.01(+0.16%)
Dec 19, 2005 6.460 6.460 6.330 6.420 16,576 +0.00(+0.00%)
Dec 16, 2005 6.260 6.440 6.260 6.420 8,032 +0.00(+0.00%)
Dec 15, 2005 6.450 6.480 6.360 6.420 12,796 -0.01(-0.16%)
Dec 14, 2005 6.280 6.430 6.270 6.430 22,802 +0.12(+1.90%)
Dec 13, 2005 6.330 6.400 6.300 6.310 19,850 -0.09(-1.41%)
Dec 12, 2005 6.640 6.640 6.280 6.400 21,580 -0.20(-3.03%)
Dec 09, 2005 6.400 6.620 6.400 6.600 39,518 +0.24(+3.77%)
Dec 08, 2005 6.050 6.450 6.050 6.360 22,000 +0.01(+0.16%)
Dec 07, 2005 6.260 6.350 6.170 6.350 20,419 +0.07(+1.11%)
Dec 06, 2005 6.150 6.300 6.140 6.280 17,232 +0.08(+1.29%)
Dec 05, 2005 6.220 6.300 6.160 6.200 52,004 -0.10(-1.59%)
Dec 02, 2005 6.250 6.300 6.200 6.300 7,900 -0.01(-0.16%)
Dec 01, 2005 6.340 6.350 6.170 6.310 10,799 +0.03(+0.48%)
Nov 30, 2005 6.280 6.350 6.250 6.280 23,635 -0.02(-0.32%)
Nov 29, 2005 6.300 6.320 6.240 6.300 9,500 +0.00(+0.00%)
Nov 28, 2005 6.250 6.410 6.080 6.300 24,520 +0.02(+0.32%)
Nov 25, 2005 6.100 6.440 6.100 6.280 11,350 -0.13(-2.03%)
Nov 23, 2005 6.250 6.540 6.250 6.410 55,143 +0.17(+2.72%)
Nov 22, 2005 6.100 6.240 6.070 6.240 15,900 +0.12(+1.96%)
Nov 21, 2005 6.120 6.190 6.000 6.120 10,685 -0.02(-0.33%)
Nov 18, 2005 6.080 6.180 6.000 6.140 17,950 +0.09(+1.49%)
Nov 17, 2005 6.000 6.080 5.870 6.050 37,450 +0.05(+0.83%)
Nov 16, 2005 5.940 6.000 5.650 6.000 9,925 +0.22(+3.81%)
Nov 15, 2005 5.730 5.870 5.660 5.780 14,488 +0.03(+0.52%)
Nov 14, 2005 5.750 5.900 5.750 5.750 17,322 +0.00(+0.00%)
Nov 11, 2005 5.750 5.880 5.690 5.750 84,218 +0.15(+2.68%)
Nov 10, 2005 5.730 5.730 5.600 5.600 17,679 -0.13(-2.27%)
Nov 09, 2005 5.760 5.800 5.730 5.730 11,303 -0.03(-0.52%)
Nov 08, 2005 5.960 5.960 5.760 5.760 25,849 -0.22(-3.68%)
Nov 07, 2005 5.910 6.040 5.910 5.980 14,613 +0.11(+1.87%)
Nov 04, 2005 5.620 5.950 5.620 5.870 23,595 +0.06(+1.03%)
Nov 03, 2005 5.890 5.960 5.660 5.810 42,574 -0.39(-6.29%)
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.