Skip to main content

Sunopta Inc (TSX: SOY )

13.61 +0.19 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.87 12.04 11.74 11.87 158,073 +0.00(+0.00%)
Aug 30, 2021 12.48 12.55 11.84 11.87 91,429 -0.65(-5.19%)
Aug 27, 2021 12.08 12.67 12.08 12.52 105,310 +0.43(+3.56%)
Aug 26, 2021 12.02 12.38 11.86 12.09 77,079 +0.15(+1.26%)
Aug 25, 2021 12.12 12.16 11.85 11.94 108,400 -0.13(-1.08%)
Aug 24, 2021 12.11 12.29 11.91 12.07 163,707 +0.01(+0.08%)
Aug 23, 2021 12.34 12.41 11.72 12.06 142,383 -0.16(-1.31%)
Aug 20, 2021 12.00 12.33 11.97 12.22 43,364 +0.29(+2.43%)
Aug 19, 2021 12.24 12.25 11.81 11.93 81,835 -0.34(-2.77%)
Aug 18, 2021 12.33 12.50 12.11 12.27 59,986 -0.09(-0.73%)
Aug 17, 2021 12.56 12.56 12.21 12.36 53,144 -0.22(-1.75%)
Aug 16, 2021 12.82 12.82 12.45 12.58 56,558 -0.25(-1.95%)
Aug 13, 2021 12.96 13.08 12.72 12.83 92,513 -0.10(-0.77%)
Aug 12, 2021 12.59 13.03 12.41 12.93 196,289 +0.39(+3.11%)
Aug 11, 2021 12.82 12.82 10.95 12.54 564,401 -0.85(-6.35%)
Aug 10, 2021 13.60 13.74 13.13 13.39 80,200 -0.29(-2.12%)
Aug 09, 2021 13.06 13.83 13.06 13.68 95,435 +0.56(+4.27%)
Aug 06, 2021 12.99 13.20 12.85 13.12 45,612 +0.19(+1.47%)
Aug 05, 2021 12.81 13.08 12.80 12.93 78,648 +0.03(+0.23%)
Aug 04, 2021 13.20 13.26 12.85 12.90 184,484 -0.35(-2.64%)
Aug 03, 2021 12.74 13.43 12.74 13.25 78,258 +0.11(+0.84%)
Jul 30, 2021 13.14 13.14 13.14 0 -0.04(-0.30%)
Jul 29, 2021 13.37 13.44 13.13 13.18 38,362 -0.17(-1.27%)
Jul 28, 2021 13.16 13.44 13.16 13.35 38,947 +0.20(+1.52%)
Jul 27, 2021 13.54 13.54 13.02 13.15 75,792 -0.36(-2.66%)
Jul 26, 2021 13.23 13.81 13.19 13.51 66,963 +0.12(+0.90%)
Jul 23, 2021 13.21 13.45 13.09 13.39 47,496 +0.21(+1.59%)
Jul 22, 2021 13.89 13.89 13.08 13.18 65,141 -0.71(-5.11%)
Jul 21, 2021 14.10 14.23 13.67 13.89 94,436 -0.13(-0.93%)
Jul 20, 2021 13.74 14.22 13.74 14.02 51,533 +0.30(+2.19%)
Jul 19, 2021 13.57 13.78 13.54 13.72 63,424 -0.11(-0.80%)
Jul 16, 2021 13.99 14.41 13.68 13.83 92,654 -0.13(-0.93%)
Jul 15, 2021 13.89 14.04 13.46 13.96 116,104 +0.05(+0.36%)
Jul 14, 2021 13.92 14.20 13.56 13.91 86,742 -0.22(-1.56%)
Jul 13, 2021 14.68 14.85 14.09 14.13 112,819 -0.69(-4.66%)
Jul 12, 2021 15.37 15.38 14.81 14.82 81,446 -0.53(-3.45%)
Jul 09, 2021 14.32 15.36 14.32 15.35 101,148 +1.11(+7.79%)
Jul 08, 2021 14.46 14.46 14.09 14.24 81,386 -0.29(-2.00%)
Jul 07, 2021 14.64 15.02 14.46 14.53 91,919 -0.11(-0.75%)
Jul 06, 2021 15.11 15.20 14.61 14.64 74,934 -0.45(-2.98%)
Jul 05, 2021 15.15 15.19 15.09 15.09 9,493 -0.04(-0.26%)
Jul 02, 2021 15.24 15.26 14.99 15.13 53,494 -0.04(-0.26%)
Jun 30, 2021 15.17 15.17 15.17 0 +0.06(+0.40%)
Jun 29, 2021 15.00 15.21 15.00 15.11 77,074 +0.03(+0.20%)
Jun 28, 2021 14.94 15.15 14.90 15.08 99,554 +0.18(+1.21%)
Jun 25, 2021 15.79 15.85 14.85 14.90 107,336 -0.92(-5.82%)
Jun 24, 2021 15.05 15.82 15.04 15.82 127,972 +0.68(+4.49%)
Jun 23, 2021 14.98 15.22 14.42 15.14 121,664 +0.09(+0.60%)
Jun 22, 2021 15.45 15.59 14.94 15.05 135,656 -0.37(-2.40%)
Jun 21, 2021 15.35 15.71 15.14 15.42 98,654 +0.12(+0.78%)
Jun 18, 2021 15.71 15.81 15.25 15.30 472,732 -0.43(-2.73%)
Jun 17, 2021 15.68 15.84 15.47 15.73 91,017 +0.07(+0.45%)
Jun 16, 2021 16.01 16.16 15.58 15.66 112,794 -0.37(-2.31%)
Jun 15, 2021 15.93 16.12 15.55 16.03 108,874 +0.11(+0.69%)
Jun 14, 2021 16.24 16.27 15.88 15.92 83,146 -0.16(-1.00%)
Jun 11, 2021 16.51 16.58 16.01 16.08 71,678 -0.40(-2.43%)
Jun 10, 2021 16.34 16.52 16.28 16.48 53,267 +0.14(+0.86%)
Jun 09, 2021 16.24 16.43 16.06 16.34 76,282 +0.10(+0.62%)
Jun 08, 2021 16.34 16.40 15.82 16.24 111,345 +0.02(+0.12%)
Jun 07, 2021 15.69 16.31 15.68 16.22 91,051 +0.60(+3.84%)
Jun 04, 2021 15.80 15.81 15.54 15.62 42,671 -0.17(-1.08%)
Jun 03, 2021 15.88 16.12 15.69 15.79 78,909 -0.15(-0.94%)
Jun 02, 2021 15.25 16.01 15.11 15.94 103,905 +0.65(+4.25%)
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.