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

Sunopta Inc (TSX: SOY )

8.950 -0.200 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2023 6.020 6.130 5.940 5.950 71,806 -0.08(-1.33%)
Aug 30, 2023 5.880 6.200 5.860 6.030 84,928 +0.19(+3.25%)
Aug 29, 2023 5.770 5.880 5.720 5.840 161,251 +0.06(+1.04%)
Aug 28, 2023 5.660 5.910 5.660 5.780 86,530 +0.08(+1.40%)
Aug 25, 2023 5.890 5.940 5.630 5.700 156,791 -0.18(-3.06%)
Aug 24, 2023 5.940 5.980 5.790 5.880 34,736 -0.11(-1.84%)
Aug 23, 2023 5.950 6.020 5.860 5.990 36,811 +0.04(+0.67%)
Aug 22, 2023 5.940 6.000 5.830 5.950 61,000 +0.00(+0.00%)
Aug 21, 2023 6.060 6.060 5.910 5.950 51,510 -0.19(-3.09%)
Aug 18, 2023 5.970 6.210 5.950 6.140 107,247 +0.09(+1.49%)
Aug 17, 2023 5.920 6.060 5.750 6.050 87,207 +0.19(+3.24%)
Aug 16, 2023 6.130 6.240 5.850 5.860 65,514 -0.29(-4.72%)
Aug 15, 2023 6.250 6.270 6.020 6.150 243,076 -0.19(-3.00%)
Aug 14, 2023 6.540 6.680 6.310 6.340 84,263 -0.20(-3.06%)
Aug 11, 2023 6.160 6.640 5.850 6.540 410,789 +0.51(+8.46%)
Aug 10, 2023 5.770 6.480 5.740 6.030 434,205 -1.89(-23.86%)
Aug 09, 2023 8.100 8.130 7.830 7.920 115,229 -0.16(-1.98%)
Aug 08, 2023 8.280 8.280 7.870 8.080 69,674 -0.30(-3.58%)
Aug 04, 2023 8.380 0 +0.12(+1.45%)
Aug 03, 2023 8.310 8.450 8.230 8.260 53,497 -0.02(-0.24%)
Aug 02, 2023 8.450 8.450 8.250 8.280 67,327 -0.27(-3.16%)
Aug 01, 2023 8.730 8.790 8.520 8.550 101,308 -0.17(-1.95%)
Jul 31, 2023 8.270 8.740 8.250 8.720 131,824 +0.48(+5.83%)
Jul 28, 2023 8.260 8.410 8.210 8.240 90,559 +0.07(+0.86%)
Jul 27, 2023 8.650 8.650 8.120 8.170 179,488 -0.42(-4.89%)
Jul 26, 2023 8.540 8.730 8.540 8.590 68,639 +0.09(+1.06%)
Jul 25, 2023 8.610 8.640 8.430 8.500 110,910 -0.11(-1.28%)
Jul 24, 2023 8.400 8.670 8.290 8.610 112,529 +0.17(+2.01%)
Jul 21, 2023 8.260 8.540 8.230 8.440 98,198 +0.19(+2.30%)
Jul 20, 2023 8.190 8.340 8.170 8.250 78,842 +0.03(+0.36%)
Jul 19, 2023 7.870 8.360 7.820 8.220 119,266 +0.44(+5.66%)
Jul 18, 2023 7.880 8.190 7.660 7.780 154,148 -0.07(-0.89%)
Jul 17, 2023 7.980 8.040 7.800 7.850 99,764 -0.15(-1.88%)
Jul 14, 2023 8.440 8.500 7.900 8.000 112,045 -0.54(-6.32%)
Jul 13, 2023 8.510 8.580 8.320 8.540 56,480 +0.05(+0.59%)
Jul 12, 2023 8.410 8.570 8.390 8.490 39,898 +0.08(+0.95%)
Jul 11, 2023 8.420 8.420 8.260 8.410 56,719 -0.01(-0.12%)
Jul 10, 2023 8.450 8.660 8.390 8.420 49,933 -0.01(-0.12%)
Jul 07, 2023 8.480 8.700 8.430 8.430 45,576 -0.16(-1.86%)
Jul 06, 2023 8.670 8.670 8.310 8.590 77,502 -0.10(-1.15%)
Jul 05, 2023 9.010 9.070 8.640 8.690 36,022 -0.23(-2.58%)
Jul 04, 2023 8.890 9.000 8.870 8.920 16,026 +0.06(+0.68%)
Jun 30, 2023 8.860 0 +0.31(+3.63%)
Jun 29, 2023 9.020 9.020 8.550 8.550 33,491 -0.07(-0.81%)
Jun 28, 2023 8.680 8.700 8.520 8.620 29,059 -0.06(-0.69%)
Jun 27, 2023 8.560 8.680 8.300 8.680 42,885 +0.16(+1.88%)
Jun 26, 2023 9.200 9.200 8.520 8.520 65,610 -0.71(-7.69%)
Jun 23, 2023 9.040 9.540 8.970 9.230 109,870 +0.22(+2.44%)
Jun 22, 2023 9.350 9.350 8.960 9.010 36,226 -0.29(-3.12%)
Jun 21, 2023 9.430 9.430 9.090 9.300 34,432 -0.19(-2.00%)
Jun 20, 2023 9.200 9.700 9.080 9.490 50,614 +0.37(+4.06%)
Jun 19, 2023 9.230 9.230 9.070 9.120 6,223 -0.13(-1.41%)
Jun 16, 2023 9.270 9.300 9.100 9.250 73,747 +0.02(+0.22%)
Jun 15, 2023 9.230 9.270 9.090 9.230 28,270 +0.02(+0.22%)
Jun 14, 2023 9.180 9.300 9.100 9.210 28,644 +0.03(+0.33%)
Jun 13, 2023 9.090 9.210 9.040 9.180 52,516 +0.10(+1.10%)
Jun 12, 2023 9.200 9.340 9.080 9.080 29,211 -0.12(-1.30%)
Jun 09, 2023 9.220 9.220 9.020 9.200 54,166 -0.02(-0.22%)
Jun 08, 2023 9.780 9.780 9.160 9.220 40,007 -0.40(-4.16%)
Jun 07, 2023 9.560 9.700 9.450 9.620 46,324 +0.05(+0.52%)
Jun 06, 2023 9.440 9.640 9.370 9.570 36,655 +0.17(+1.81%)
Jun 05, 2023 9.350 9.520 9.250 9.400 40,823 +0.14(+1.51%)
Jun 02, 2023 8.940 9.290 8.940 9.260 59,312 +0.42(+4.75%)
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.