Skip to main content

Sunopta Inc (TSX: SOY )

12.00 -0.04 (-0.33%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.250 7.270 7.000 7.000 4,615 -0.20(-2.78%)
Aug 28, 2008 6.990 7.230 6.880 7.200 21,657 +0.41(+6.04%)
Aug 27, 2008 6.880 6.880 6.760 6.790 5,580 -0.05(-0.73%)
Aug 26, 2008 6.920 7.000 6.700 6.840 8,281 +0.02(+0.29%)
Aug 25, 2008 6.770 7.080 6.760 6.820 6,350 -0.05(-0.73%)
Aug 22, 2008 6.700 6.880 6.700 6.870 7,750 +0.05(+0.73%)
Aug 21, 2008 6.520 6.890 6.520 6.820 11,350 +0.06(+0.89%)
Aug 20, 2008 6.720 6.830 6.720 6.760 13,700 +0.02(+0.30%)
Aug 19, 2008 6.490 6.740 6.490 6.740 22,131 +0.26(+4.01%)
Aug 18, 2008 6.870 6.870 6.480 6.480 12,827 -0.25(-3.71%)
Aug 15, 2008 6.920 6.920 6.550 6.730 10,974 -0.09(-1.32%)
Aug 14, 2008 6.490 6.820 6.480 6.820 7,952 +0.37(+5.74%)
Aug 13, 2008 6.060 6.600 6.000 6.450 111,756 +0.42(+6.97%)
Aug 12, 2008 6.210 6.220 5.960 6.030 13,250 -0.26(-4.13%)
Aug 11, 2008 5.730 6.440 5.730 6.290 59,275 +0.84(+15.41%)
Aug 08, 2008 5.330 5.470 5.330 5.450 9,800 +0.07(+1.30%)
Aug 07, 2008 5.430 5.430 5.360 5.380 2,300 -0.03(-0.55%)
Aug 06, 2008 5.310 5.410 5.290 5.410 13,943 +0.10(+1.88%)
Aug 05, 2008 5.530 5.530 5.250 5.310 16,583 -0.04(-0.75%)
Aug 04, 2008 5.510 5.510 5.350 5.350 11,240 +0.00(+0.00%)
Aug 01, 2008 5.510 5.510 5.350 5.350 11,240 -0.08(-1.47%)
Jul 31, 2008 5.540 5.540 5.380 5.430 22,525 -0.02(-0.37%)
Jul 30, 2008 5.500 5.500 5.330 5.450 17,623 +0.19(+3.61%)
Jul 29, 2008 5.110 5.450 5.110 5.260 19,637 +0.21(+4.16%)
Jul 28, 2008 5.040 5.180 5.010 5.050 24,725 -0.04(-0.79%)
Jul 25, 2008 5.400 5.400 5.050 5.090 30,382 -0.23(-4.32%)
Jul 24, 2008 5.420 5.420 5.200 5.320 54,470 -0.12(-2.21%)
Jul 23, 2008 5.380 5.540 5.380 5.440 50,700 +0.02(+0.37%)
Jul 22, 2008 5.270 5.500 5.270 5.420 16,960 +0.00(+0.00%)
Jul 21, 2008 5.310 5.460 5.310 5.420 10,960 +0.03(+0.56%)
Jul 18, 2008 5.410 5.630 5.360 5.390 8,628 +0.00(+0.00%)
Jul 17, 2008 5.450 5.460 5.320 5.390 10,146 +0.03(+0.56%)
Jul 16, 2008 5.320 5.430 5.280 5.360 38,255 +0.05(+0.94%)
Jul 15, 2008 5.340 5.340 5.150 5.310 16,300 -0.06(-1.12%)
Jul 14, 2008 5.390 5.460 5.340 5.370 5,325 +0.05(+0.94%)
Jul 11, 2008 5.360 5.420 5.300 5.320 11,613 -0.16(-2.92%)
Jul 10, 2008 5.480 5.570 5.440 5.480 13,400 -0.14(-2.49%)
Jul 09, 2008 5.280 5.990 5.280 5.620 25,935 +0.33(+6.24%)
Jul 08, 2008 5.340 5.360 5.190 5.290 43,526 -0.07(-1.31%)
Jul 07, 2008 5.250 5.390 5.250 5.360 34,041 +0.21(+4.08%)
Jul 04, 2008 5.050 5.150 4.960 5.150 3,410 +0.05(+0.98%)
Jul 03, 2008 5.110 5.500 5.100 5.100 14,730 -0.19(-3.59%)
Jul 02, 2008 5.250 5.330 5.180 5.290 28,855 -0.01(-0.19%)
Jul 01, 2008 5.020 5.500 5.020 5.300 87,176 +0.00(+0.00%)
Jun 30, 2008 5.020 5.500 5.020 5.300 87,176 +0.08(+1.53%)
Jun 27, 2008 6.520 6.520 4.800 5.220 204,688 -1.36(-20.67%)
Jun 26, 2008 6.880 6.890 6.550 6.580 25,968 -0.49(-6.93%)
Jun 25, 2008 6.960 7.120 6.770 7.070 30,470 -0.01(-0.14%)
Jun 24, 2008 7.050 7.120 7.000 7.080 47,988 -0.03(-0.42%)
Jun 23, 2008 6.950 7.310 6.950 7.110 22,197 +0.00(+0.00%)
Jun 20, 2008 7.020 7.200 7.020 7.110 8,850 -0.05(-0.70%)
Jun 19, 2008 6.910 7.160 6.900 7.160 10,532 +0.12(+1.70%)
Jun 18, 2008 7.140 7.140 6.990 7.040 52,645 -0.15(-2.09%)
Jun 17, 2008 7.250 7.350 7.120 7.190 19,157 -0.15(-2.04%)
Jun 16, 2008 7.230 7.340 7.140 7.340 10,150 +0.02(+0.27%)
Jun 13, 2008 7.250 7.370 7.100 7.320 33,898 +0.14(+1.95%)
Jun 12, 2008 7.230 7.230 7.160 7.180 36,605 -0.04(-0.55%)
Jun 11, 2008 7.030 7.280 7.030 7.220 199,115 +0.07(+0.98%)
Jun 10, 2008 7.140 7.230 6.990 7.150 127,620 -0.10(-1.38%)
Jun 09, 2008 7.740 7.740 7.160 7.250 24,028 -0.31(-4.10%)
Jun 06, 2008 7.560 7.850 7.530 7.560 20,978 -0.07(-0.92%)
Jun 05, 2008 7.920 7.920 7.500 7.630 37,110 -0.10(-1.29%)
Jun 04, 2008 6.790 7.840 6.680 7.730 110,813 +1.05(+15.72%)
Jun 03, 2008 6.480 6.680 6.470 6.680 10,300 +0.14(+2.14%)
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.