Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.02 10.02 10.02 0 +0.11(+1.11%)
Aug 30, 2018 9.870 10.03 9.870 9.910 21,400 +0.03(+0.30%)
Aug 29, 2018 9.620 9.980 9.620 9.880 19,974 +0.16(+1.65%)
Aug 28, 2018 9.850 9.880 9.700 9.720 20,650 -0.17(-1.72%)
Aug 27, 2018 10.16 10.18 9.870 9.890 32,900 -0.13(-1.30%)
Aug 24, 2018 10.25 10.32 9.970 10.02 42,287 -0.25(-2.43%)
Aug 23, 2018 10.46 10.46 10.20 10.27 19,324 -0.18(-1.72%)
Aug 22, 2018 10.62 10.82 10.39 10.45 37,754 -0.23(-2.15%)
Aug 21, 2018 10.66 10.78 10.41 10.68 23,108 -0.14(-1.29%)
Aug 20, 2018 10.25 10.90 10.20 10.82 51,834 +0.68(+6.71%)
Aug 17, 2018 10.23 10.26 10.07 10.14 15,030 -0.21(-2.03%)
Aug 16, 2018 10.14 10.69 10.14 10.35 52,836 +0.25(+2.48%)
Aug 15, 2018 10.12 10.32 10.06 10.10 22,376 -0.10(-0.98%)
Aug 14, 2018 10.67 10.71 10.09 10.20 78,582 -0.52(-4.85%)
Aug 13, 2018 10.66 10.83 10.66 10.72 17,447 -0.01(-0.09%)
Aug 10, 2018 10.61 10.95 10.60 10.73 43,125 +0.10(+0.94%)
Aug 09, 2018 10.68 10.91 10.58 10.63 28,867 -0.17(-1.57%)
Aug 08, 2018 11.01 11.01 10.19 10.80 114,243 -0.21(-1.91%)
Aug 07, 2018 10.62 11.19 10.62 11.01 62,147 +0.18(+1.66%)
Aug 03, 2018 10.83 10.83 10.83 0 -0.08(-0.73%)
Aug 02, 2018 10.59 11.05 10.59 10.91 12,662 +0.31(+2.92%)
Aug 01, 2018 10.73 10.85 10.55 10.60 17,846 -0.03(-0.28%)
Jul 31, 2018 10.42 10.89 10.42 10.63 26,425 -0.13(-1.21%)
Jul 30, 2018 10.79 10.79 10.70 10.76 10,670 -0.08(-0.74%)
Jul 27, 2018 10.97 11.05 10.80 10.84 22,780 -0.15(-1.36%)
Jul 26, 2018 10.90 11.11 10.85 10.99 17,636 +0.14(+1.29%)
Jul 25, 2018 10.95 11.04 10.80 10.85 6,293 -0.24(-2.16%)
Jul 24, 2018 11.50 11.51 10.88 11.09 33,176 -0.14(-1.25%)
Jul 23, 2018 11.44 11.44 11.13 11.23 14,438 -0.14(-1.23%)
Jul 20, 2018 11.23 11.54 11.05 11.37 18,744 +0.14(+1.25%)
Jul 19, 2018 10.90 11.31 10.90 11.23 12,693 +0.36(+3.31%)
Jul 18, 2018 10.93 11.04 10.84 10.87 20,267 -0.10(-0.91%)
Jul 17, 2018 10.80 11.17 10.77 10.97 53,727 -0.13(-1.17%)
Jul 16, 2018 11.15 11.15 10.96 11.10 17,187 -0.08(-0.72%)
Jul 13, 2018 11.44 11.44 11.05 11.18 60,261 -0.20(-1.76%)
Jul 12, 2018 11.43 11.50 11.24 11.38 34,402 -0.15(-1.30%)
Jul 11, 2018 11.50 11.59 11.42 11.53 8,233 +0.02(+0.17%)
Jul 10, 2018 11.44 11.81 11.42 11.51 29,145 +0.01(+0.09%)
Jul 09, 2018 11.97 11.97 11.35 11.50 33,195 -0.23(-1.96%)
Jul 06, 2018 11.81 11.86 11.62 11.73 18,800 -0.09(-0.76%)
Jul 05, 2018 11.01 11.84 11.01 11.82 92,421 +0.54(+4.79%)
Jul 04, 2018 11.25 11.29 11.25 11.28 6,529 -0.04(-0.35%)
Jul 03, 2018 11.14 11.45 11.07 11.32 20,642 +0.22(+1.98%)
Jun 29, 2018 11.10 11.10 11.10 0 +0.15(+1.37%)
Jun 28, 2018 11.01 11.09 10.82 10.95 26,357 +0.06(+0.55%)
Jun 27, 2018 11.11 11.21 10.88 10.89 32,260 -0.22(-1.98%)
Jun 26, 2018 11.10 11.28 11.08 11.11 22,421 -0.04(-0.36%)
Jun 25, 2018 11.02 11.23 11.02 11.15 25,439 +0.10(+0.90%)
Jun 22, 2018 11.06 11.25 11.05 11.05 105,366 -0.07(-0.63%)
Jun 21, 2018 11.17 11.22 11.06 11.12 24,410 -0.05(-0.45%)
Jun 20, 2018 11.21 11.30 10.99 11.17 50,013 +0.08(+0.72%)
Jun 19, 2018 11.04 11.25 11.03 11.09 42,128 +0.01(+0.09%)
Jun 18, 2018 10.79 11.08 10.79 11.08 21,200 +0.16(+1.47%)
Jun 15, 2018 11.05 10.92 10.92 66,211 +0.00(+0.00%)
Jun 14, 2018 10.75 10.99 10.74 10.92 51,095 +0.12(+1.11%)
Jun 13, 2018 11.11 11.18 10.77 10.80 28,971 -0.30(-2.70%)
Jun 12, 2018 10.94 11.16 10.90 11.10 23,706 +0.23(+2.12%)
Jun 11, 2018 10.44 10.91 10.44 10.87 37,068 +0.40(+3.82%)
Jun 08, 2018 10.34 10.60 10.34 10.47 18,800 +0.21(+2.05%)
Jun 07, 2018 10.20 10.26 10.01 10.26 13,800 +0.10(+0.98%)
Jun 06, 2018 10.20 10.28 9.820 10.16 36,673 -0.09(-0.88%)
Jun 05, 2018 10.22 10.38 10.20 10.25 15,180 +0.02(+0.20%)
Jun 04, 2018 10.75 10.75 10.19 10.23 15,172 -0.45(-4.21%)
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.