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

Sunopta Inc (TSX: SOY )

8.120 -0.020 (-0.25%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 19, 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 30, 2013 9.480 9.480 9.480 0 +0.12(+1.28%)
Aug 29, 2013 9.240 9.360 9.240 9.360 2,950 +0.10(+1.08%)
Aug 28, 2013 9.290 9.290 9.250 9.260 1,807 -0.01(-0.05%)
Aug 27, 2013 9.250 9.320 9.230 9.265 22,225 +0.04(+0.38%)
Aug 26, 2013 9.460 9.460 9.210 9.230 23,238 -0.17(-1.81%)
Aug 23, 2013 9.250 9.420 9.250 9.400 8,100 +0.13(+1.40%)
Aug 22, 2013 9.240 9.490 9.240 9.270 22,482 +0.02(+0.22%)
Aug 21, 2013 9.260 9.290 9.250 9.250 7,700 -0.02(-0.22%)
Aug 20, 2013 9.190 9.350 9.140 9.270 6,661 +0.08(+0.87%)
Aug 19, 2013 9.060 9.270 9.050 9.190 6,723 +0.06(+0.66%)
Aug 16, 2013 9.160 9.180 9.060 9.130 4,529 +0.04(+0.44%)
Aug 15, 2013 9.290 9.350 9.090 9.090 43,978 -0.24(-2.57%)
Aug 14, 2013 9.330 9.550 9.330 9.330 34,371 +0.00(+0.00%)
Aug 13, 2013 9.500 9.540 9.330 9.330 9,874 -0.09(-0.96%)
Aug 12, 2013 9.290 9.450 9.150 9.420 15,117 +0.15(+1.62%)
Aug 09, 2013 8.670 9.270 8.670 9.270 25,619 +0.59(+6.80%)
Aug 08, 2013 8.500 8.800 8.390 8.680 24,656 +0.17(+2.00%)
Aug 07, 2013 8.400 8.620 8.400 8.510 5,549 +0.01(+0.12%)
Aug 06, 2013 8.500 8.580 8.500 8.500 8,150 -0.08(-0.93%)
Aug 02, 2013 8.580 8.580 8.580 0 +0.02(+0.23%)
Aug 01, 2013 8.350 8.710 8.350 8.560 15,163 +0.31(+3.76%)
Jul 31, 2013 8.160 8.520 8.160 8.250 8,163 -0.26(-3.06%)
Jul 30, 2013 8.920 8.920 8.510 8.510 8,288 -0.23(-2.63%)
Jul 29, 2013 8.930 8.930 8.740 8.740 6,100 -0.17(-1.91%)
Jul 26, 2013 8.900 8.910 8.840 8.910 1,100 -0.05(-0.56%)
Jul 25, 2013 8.940 8.960 8.820 8.960 4,515 +0.11(+1.24%)
Jul 24, 2013 8.850 8.890 8.790 8.850 1,520 -0.03(-0.34%)
Jul 23, 2013 8.800 8.880 8.800 8.880 763 +0.00(+0.00%)
Jul 22, 2013 8.880 8.910 8.830 8.880 5,263 +0.06(+0.68%)
Jul 19, 2013 8.590 8.820 8.590 8.820 5,310 +0.17(+1.97%)
Jul 18, 2013 8.790 8.800 8.590 8.650 4,191 -0.14(-1.59%)
Jul 17, 2013 8.610 8.820 8.610 8.790 5,438 +0.20(+2.33%)
Jul 16, 2013 8.800 8.900 8.590 8.590 10,738 -0.32(-3.59%)
Jul 15, 2013 8.450 8.930 8.450 8.910 10,147 +0.31(+3.60%)
Jul 12, 2013 8.600 8.620 8.440 8.600 12,150 +0.15(+1.78%)
Jul 11, 2013 8.700 8.700 8.420 8.450 14,338 -0.07(-0.82%)
Jul 10, 2013 8.400 8.540 8.400 8.520 2,997 +0.12(+1.43%)
Jul 09, 2013 8.400 8.600 8.400 8.400 31,165 -0.05(-0.59%)
Jul 08, 2013 8.120 8.570 8.120 8.450 9,815 +0.19(+2.30%)
Jul 05, 2013 8.260 8.280 8.240 8.260 4,823 +0.06(+0.73%)
Jul 04, 2013 8.220 8.220 8.200 8.200 965 -0.05(-0.61%)
Jul 03, 2013 8.240 8.420 8.200 8.250 10,039 +0.01(+0.12%)
Jul 02, 2013 7.990 8.290 7.990 8.240 11,600 +0.26(+3.26%)
Jun 28, 2013 7.980 7.980 7.980 0 -0.05(-0.62%)
Jun 27, 2013 8.000 8.100 7.970 8.030 14,612 +0.04(+0.50%)
Jun 26, 2013 8.010 8.200 7.910 7.990 37,928 -0.24(-2.92%)
Jun 25, 2013 8.190 8.270 8.155 8.230 54,583 +0.00(+0.00%)
Jun 24, 2013 8.430 8.430 8.170 8.230 5,835 -0.05(-0.60%)
Jun 21, 2013 8.410 8.430 8.120 8.280 3,450 -0.05(-0.60%)
Jun 20, 2013 8.350 8.390 8.230 8.330 14,041 -0.02(-0.24%)
Jun 19, 2013 8.190 8.370 8.150 8.350 6,042 +0.18(+2.20%)
Jun 18, 2013 8.040 8.180 8.030 8.170 10,700 +0.15(+1.87%)
Jun 17, 2013 8.000 8.130 8.000 8.020 2,442 +0.06(+0.75%)
Jun 14, 2013 7.790 7.960 7.780 7.960 2,101 +0.25(+3.24%)
Jun 13, 2013 7.610 7.710 7.600 7.710 2,195 +0.12(+1.58%)
Jun 12, 2013 7.650 7.690 7.590 7.590 4,564 -0.10(-1.30%)
Jun 11, 2013 7.990 8.010 7.690 7.690 15,150 -0.30(-3.75%)
Jun 10, 2013 8.050 8.060 7.990 7.990 13,212 -0.06(-0.75%)
Jun 07, 2013 8.010 8.130 8.010 8.050 3,742 +0.05(+0.63%)
Jun 06, 2013 8.030 8.080 7.970 8.000 14,023 -0.22(-2.68%)
Jun 05, 2013 8.270 8.270 8.220 8.220 2,659 -0.02(-0.24%)
Jun 04, 2013 8.110 8.530 8.110 8.240 15,400 +0.06(+0.73%)
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.