Skip to main content

Sunopta Inc (TSX: SOY )

12.40 +0.08 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.72 11.96 11.48 11.68 19,340 -0.06(-0.51%)
Aug 28, 2015 11.90 11.90 11.53 11.74 4,892 -0.10(-0.84%)
Aug 27, 2015 11.43 11.87 11.43 11.84 10,445 +0.38(+3.32%)
Aug 26, 2015 10.71 11.46 10.71 11.46 66,800 +0.53(+4.85%)
Aug 25, 2015 11.16 11.22 10.79 10.93 12,500 -0.21(-1.89%)
Aug 24, 2015 10.86 11.43 10.66 11.14 19,009 -0.17(-1.50%)
Aug 21, 2015 11.14 11.39 10.86 11.31 6,903 +0.06(+0.53%)
Aug 20, 2015 11.50 11.54 11.25 11.25 5,260 -0.40(-3.43%)
Aug 19, 2015 12.00 12.03 11.57 11.65 22,900 -0.68(-5.52%)
Aug 18, 2015 12.47 12.47 12.11 12.33 5,950 -0.10(-0.80%)
Aug 17, 2015 12.55 12.55 12.22 12.43 7,310 -0.15(-1.19%)
Aug 14, 2015 12.39 12.60 12.26 12.58 19,500 +0.19(+1.53%)
Aug 13, 2015 12.88 12.88 11.92 12.39 64,783 -0.43(-3.35%)
Aug 12, 2015 13.18 13.21 12.45 12.82 61,977 -0.88(-6.42%)
Aug 11, 2015 13.85 13.89 13.68 13.70 53,200 -0.33(-2.35%)
Aug 10, 2015 14.05 14.31 13.93 14.03 5,207 -0.10(-0.71%)
Aug 07, 2015 14.26 14.30 14.08 14.13 4,050 -0.34(-2.35%)
Aug 06, 2015 14.34 14.47 14.30 14.47 2,700 -0.11(-0.75%)
Aug 05, 2015 14.63 14.91 14.45 14.58 23,726 -0.12(-0.82%)
Aug 04, 2015 14.28 14.87 14.20 14.70 8,950 +0.70(+5.00%)
Jul 31, 2015 14.00 14.00 14.00 0 +0.55(+4.09%)
Jul 30, 2015 13.45 13.53 13.38 13.45 1,017 +0.09(+0.67%)
Jul 29, 2015 13.47 13.47 13.06 13.36 115,278 +0.15(+1.14%)
Jul 28, 2015 12.96 13.21 12.91 13.21 9,000 +0.19(+1.46%)
Jul 27, 2015 13.02 13.06 12.89 13.02 8,166 -0.05(-0.38%)
Jul 24, 2015 13.10 13.15 13.05 13.07 5,800 -0.06(-0.46%)
Jul 23, 2015 13.18 13.28 13.08 13.13 9,620 -0.16(-1.20%)
Jul 22, 2015 13.34 13.40 13.16 13.29 3,800 +0.08(+0.61%)
Jul 21, 2015 13.34 13.34 13.03 13.21 26,087 -0.01(-0.08%)
Jul 20, 2015 13.63 13.63 13.12 13.22 37,892 -0.37(-2.72%)
Jul 17, 2015 13.59 13.62 13.56 13.59 7,184 -0.33(-2.37%)
Jul 16, 2015 13.50 14.11 13.50 13.92 23,468 +0.69(+5.22%)
Jul 15, 2015 13.45 13.50 13.23 13.23 2,298 -0.15(-1.12%)
Jul 14, 2015 13.23 13.47 13.23 13.38 4,700 +0.32(+2.45%)
Jul 13, 2015 13.24 13.24 12.89 13.06 25,777 +0.16(+1.24%)
Jul 10, 2015 12.90 13.07 12.71 12.90 6,372 +0.19(+1.49%)
Jul 09, 2015 12.74 12.85 12.70 12.71 5,245 +0.17(+1.36%)
Jul 08, 2015 12.74 13.07 12.30 12.54 36,917 -0.49(-3.76%)
Jul 07, 2015 12.76 13.03 12.61 13.03 11,235 +0.02(+0.15%)
Jul 06, 2015 13.14 13.14 12.78 13.01 10,920 -0.19(-1.44%)
Jul 02, 2015 13.20 13.20 13.20 0 -0.18(-1.35%)
Jun 30, 2015 13.38 13.38 13.38 0 -0.01(-0.07%)
Jun 29, 2015 13.37 13.44 13.31 13.39 15,877 +0.02(+0.15%)
Jun 26, 2015 13.46 13.57 13.34 13.37 3,551 +0.05(+0.38%)
Jun 25, 2015 13.29 13.42 13.24 13.32 3,601 -0.06(-0.45%)
Jun 24, 2015 13.25 13.44 13.25 13.38 12,696 +0.03(+0.22%)
Jun 23, 2015 13.20 13.36 13.12 13.35 10,964 +0.04(+0.30%)
Jun 22, 2015 12.86 13.36 12.86 13.31 21,126 +0.47(+3.66%)
Jun 19, 2015 12.60 13.05 12.60 12.84 49,175 +0.34(+2.72%)
Jun 18, 2015 12.51 12.54 12.41 12.50 17,857 +0.07(+0.56%)
Jun 17, 2015 12.72 12.72 12.40 12.43 13,675 -0.26(-2.05%)
Jun 16, 2015 12.53 12.92 12.51 12.69 8,974 +0.05(+0.40%)
Jun 15, 2015 12.52 12.71 12.41 12.64 10,044 +0.12(+0.96%)
Jun 12, 2015 12.43 12.52 12.12 12.52 82,817 +0.17(+1.38%)
Jun 11, 2015 12.61 12.61 12.10 12.35 62,299 -0.12(-0.96%)
Jun 10, 2015 12.90 13.01 12.47 12.47 3,715 -0.45(-3.48%)
Jun 09, 2015 12.93 13.18 12.87 12.92 17,078 -0.19(-1.45%)
Jun 08, 2015 12.97 13.22 12.95 13.11 15,005 +0.41(+3.23%)
Jun 05, 2015 12.83 12.86 12.60 12.70 43,915 -0.15(-1.17%)
Jun 04, 2015 13.00 13.02 12.82 12.85 12,100 -0.16(-1.23%)
Jun 03, 2015 12.64 13.05 12.64 13.01 23,114 +0.50(+4.00%)
Jun 02, 2015 12.50 12.56 12.38 12.51 41,725 -0.10(-0.79%)
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.