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

Sunopta Inc (TSX: SOY )

8.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Sep 29, 2023 4.560 4.610 4.550 4.560 53,099 +0.04(+0.88%)
Sep 28, 2023 4.650 4.650 4.490 4.520 50,926 -0.14(-3.00%)
Sep 27, 2023 4.690 4.770 4.580 4.660 36,418 -0.01(-0.21%)
Sep 26, 2023 4.700 4.840 4.650 4.670 45,711 -0.07(-1.48%)
Sep 25, 2023 4.790 4.770 4.720 4.740 36,183 -0.08(-1.66%)
Sep 22, 2023 4.910 4.980 4.780 4.820 79,389 -0.13(-2.63%)
Sep 21, 2023 4.880 4.960 4.770 4.950 40,164 +0.10(+2.06%)
Sep 20, 2023 4.900 4.970 4.840 4.850 55,522 -0.06(-1.22%)
Sep 19, 2023 5.100 5.100 4.890 4.910 49,081 -0.14(-2.77%)
Sep 18, 2023 5.280 5.280 4.980 5.050 37,774 -0.23(-4.36%)
Sep 15, 2023 5.310 5.440 5.270 5.280 41,072 -0.05(-0.94%)
Sep 14, 2023 5.100 5.390 5.100 5.330 54,559 +0.28(+5.54%)
Sep 13, 2023 5.010 5.060 4.920 5.050 66,558 +0.06(+1.20%)
Sep 12, 2023 5.130 5.180 4.970 4.990 61,829 -0.17(-3.29%)
Sep 11, 2023 5.210 5.300 5.100 5.160 51,640 -0.03(-0.58%)
Sep 08, 2023 5.230 5.250 5.090 5.190 70,993 -0.06(-1.14%)
Sep 07, 2023 5.260 5.260 5.140 5.250 71,902 -0.08(-1.50%)
Sep 06, 2023 5.520 5.520 5.270 5.330 93,257 -0.19(-3.44%)
Sep 05, 2023 5.760 5.760 5.510 5.520 92,241 -0.26(-4.50%)
Sep 01, 2023 5.780 0 -0.17(-2.86%)
Aug 31, 2023 6.020 6.130 5.940 5.950 71,806 -0.08(-1.33%)
Aug 30, 2023 5.880 6.200 5.860 6.030 84,928 +0.19(+3.25%)
Aug 29, 2023 5.770 5.880 5.720 5.840 161,251 +0.06(+1.04%)
Aug 28, 2023 5.660 5.910 5.660 5.780 86,530 +0.08(+1.40%)
Aug 25, 2023 5.890 5.940 5.630 5.700 156,791 -0.18(-3.06%)
Aug 24, 2023 5.940 5.980 5.790 5.880 34,736 -0.11(-1.84%)
Aug 23, 2023 5.950 6.020 5.860 5.990 36,811 +0.04(+0.67%)
Aug 22, 2023 5.940 6.000 5.830 5.950 61,000 +0.00(+0.00%)
Aug 21, 2023 6.060 6.060 5.910 5.950 51,510 -0.19(-3.09%)
Aug 18, 2023 5.970 6.210 5.950 6.140 107,247 +0.09(+1.49%)
Aug 17, 2023 5.920 6.060 5.750 6.050 87,207 +0.19(+3.24%)
Aug 16, 2023 6.130 6.240 5.850 5.860 65,514 -0.29(-4.72%)
Aug 15, 2023 6.250 6.270 6.020 6.150 243,076 -0.19(-3.00%)
Aug 14, 2023 6.540 6.680 6.310 6.340 84,263 -0.20(-3.06%)
Aug 11, 2023 6.160 6.640 5.850 6.540 410,789 +0.51(+8.46%)
Aug 10, 2023 5.770 6.480 5.610 6.030 434,205 -1.89(-23.86%)
Aug 09, 2023 8.100 8.130 7.830 7.920 115,229 -0.16(-1.98%)
Aug 08, 2023 8.280 8.280 7.870 8.080 69,674 -0.30(-3.58%)
Aug 04, 2023 8.380 0 +0.12(+1.45%)
Aug 03, 2023 8.310 8.450 8.230 8.260 53,497 -0.02(-0.24%)
Aug 02, 2023 8.450 8.450 8.250 8.280 67,327 -0.27(-3.16%)
Aug 01, 2023 8.730 8.790 8.520 8.550 101,308 -0.17(-1.95%)
Jul 31, 2023 8.270 8.740 8.250 8.720 131,824 +0.48(+5.83%)
Jul 28, 2023 8.260 8.410 8.210 8.240 90,559 +0.07(+0.86%)
Jul 27, 2023 8.650 8.650 8.120 8.170 179,488 -0.42(-4.89%)
Jul 26, 2023 8.540 8.730 8.540 8.590 68,639 +0.09(+1.06%)
Jul 25, 2023 8.610 8.640 8.430 8.500 110,910 -0.11(-1.28%)
Jul 24, 2023 8.400 8.670 8.290 8.610 112,529 +0.17(+2.01%)
Jul 21, 2023 8.260 8.540 8.230 8.440 98,198 +0.19(+2.30%)
Jul 20, 2023 8.190 8.340 8.170 8.250 78,842 +0.03(+0.36%)
Jul 19, 2023 7.870 8.360 7.820 8.220 119,266 +0.44(+5.66%)
Jul 18, 2023 7.880 8.190 7.660 7.780 154,148 -0.07(-0.89%)
Jul 17, 2023 7.980 8.040 7.800 7.850 99,764 -0.15(-1.88%)
Jul 14, 2023 8.440 8.500 7.900 8.000 112,045 -0.54(-6.32%)
Jul 13, 2023 8.510 8.580 8.320 8.540 56,480 +0.05(+0.59%)
Jul 12, 2023 8.410 8.570 8.390 8.490 39,898 +0.08(+0.95%)
Jul 11, 2023 8.420 8.420 8.260 8.410 56,719 -0.01(-0.12%)
Jul 10, 2023 8.450 8.660 8.390 8.420 49,933 -0.01(-0.12%)
Jul 07, 2023 8.480 8.700 8.430 8.430 45,576 -0.16(-1.86%)
Jul 06, 2023 8.670 8.670 8.310 8.590 77,502 -0.10(-1.15%)
Jul 05, 2023 9.010 9.070 8.640 8.690 36,022 -0.23(-2.58%)
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.