Skip to main content

Sunopta Inc (TSX: SOY )

9.250 +0.030 (+0.33%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.85 13.94 13.51 13.54 15,544 -0.20(-1.46%)
Sep 29, 2014 13.17 13.79 13.17 13.74 68,279 +0.41(+3.08%)
Sep 26, 2014 13.32 13.33 13.18 13.33 7,885 -0.03(-0.22%)
Sep 25, 2014 13.65 13.65 13.24 13.36 106,859 -0.26(-1.91%)
Sep 24, 2014 13.42 13.70 13.42 13.62 67,367 +0.12(+0.89%)
Sep 23, 2014 13.61 13.73 13.50 13.50 12,770 -0.26(-1.89%)
Sep 22, 2014 14.00 14.00 13.57 13.76 17,710 -0.32(-2.27%)
Sep 19, 2014 14.12 14.26 14.08 14.08 24,785 +0.00(+0.00%)
Sep 18, 2014 14.05 14.14 13.86 14.08 40,172 +0.14(+1.00%)
Sep 17, 2014 14.00 14.10 13.86 13.94 15,824 -0.02(-0.14%)
Sep 16, 2014 13.99 14.02 13.94 13.96 14,030 -0.06(-0.43%)
Sep 15, 2014 14.16 14.16 13.84 14.02 41,050 -0.14(-0.99%)
Sep 12, 2014 14.02 14.16 14.02 14.16 2,694 +0.02(+0.14%)
Sep 11, 2014 13.96 14.20 13.89 14.14 121,880 +0.30(+2.17%)
Sep 10, 2014 14.11 14.16 13.82 13.84 8,596 -0.27(-1.91%)
Sep 09, 2014 14.19 14.44 14.07 14.11 436,527 +0.12(+0.86%)
Sep 08, 2014 13.86 14.02 13.86 13.99 64,620 -0.01(-0.07%)
Sep 05, 2014 14.10 14.10 14.01 14.00 104,736 -0.10(-0.71%)
Sep 04, 2014 14.14 14.29 14.08 14.10 283,543 -0.04(-0.28%)
Sep 03, 2014 14.18 14.19 14.09 14.14 209,637 -0.08(-0.56%)
Sep 02, 2014 14.36 14.49 14.21 14.22 364,180 -0.22(-1.52%)
Aug 29, 2014 14.44 14.44 14.44 0 +0.39(+2.78%)
Aug 28, 2014 14.35 14.46 14.05 14.05 52,050 -0.28(-1.95%)
Aug 27, 2014 14.43 14.64 14.26 14.33 8,591 -0.15(-1.04%)
Aug 26, 2014 14.67 14.31 14.48 4,585 -0.18(-1.23%)
Aug 25, 2014 14.67 14.68 14.55 14.66 3,663 +0.14(+0.96%)
Aug 22, 2014 14.66 14.76 14.66 14.52 2,150 +0.02(+0.14%)
Aug 21, 2014 14.58 14.67 14.50 14.50 2,107 -0.12(-0.82%)
Aug 20, 2014 14.60 14.66 14.54 14.62 4,018 +0.06(+0.41%)
Aug 19, 2014 14.68 14.74 14.56 14.56 27,550 +0.00(+0.00%)
Aug 18, 2014 14.94 14.94 14.56 14.56 6,154 -0.19(-1.29%)
Aug 15, 2014 14.89 15.14 14.75 14.75 38,066 -0.33(-2.19%)
Aug 14, 2014 14.50 15.12 14.50 15.08 47,020 +0.74(+5.16%)
Aug 13, 2014 14.75 15.02 14.32 14.34 26,180 -0.50(-3.37%)
Aug 12, 2014 15.20 15.20 14.80 14.84 47,558 -0.29(-1.92%)
Aug 11, 2014 14.50 15.18 14.50 15.13 75,104 +0.27(+1.82%)
Aug 08, 2014 14.40 14.86 14.30 14.86 10,940 +0.58(+4.06%)
Aug 07, 2014 14.20 14.40 14.20 14.28 2,265 +0.10(+0.71%)
Aug 06, 2014 14.25 14.34 14.17 14.18 4,625 -0.20(-1.39%)
Aug 05, 2014 13.67 14.49 13.67 14.38 14,965 +0.60(+4.35%)
Aug 01, 2014 13.78 13.78 13.78 0 +0.31(+2.30%)
Jul 31, 2014 14.01 14.01 13.43 13.47 16,793 -0.60(-4.26%)
Jul 30, 2014 14.65 14.65 14.05 14.07 6,474 -0.63(-4.29%)
Jul 29, 2014 14.79 14.93 14.68 14.70 6,373 +0.09(+0.62%)
Jul 28, 2014 14.53 14.68 14.34 14.61 8,859 -0.09(-0.61%)
Jul 25, 2014 14.86 14.86 14.62 14.70 3,808 -0.18(-1.21%)
Jul 24, 2014 14.88 15.02 14.83 14.88 20,829 +0.02(+0.13%)
Jul 23, 2014 14.92 15.10 14.86 14.86 149,286 -0.09(-0.60%)
Jul 22, 2014 14.74 14.97 14.74 14.95 14,775 +0.21(+1.42%)
Jul 21, 2014 14.84 14.84 14.58 14.74 7,701 +0.04(+0.27%)
Jul 18, 2014 14.30 14.72 14.30 14.70 7,840 +0.35(+2.44%)
Jul 17, 2014 14.52 14.52 14.31 14.35 6,491 -0.18(-1.24%)
Jul 16, 2014 14.05 14.64 14.05 14.53 5,000 +0.06(+0.41%)
Jul 15, 2014 14.58 14.62 14.40 14.47 6,385 -0.10(-0.69%)
Jul 14, 2014 14.75 14.96 14.56 14.57 187,525 -0.07(-0.48%)
Jul 11, 2014 14.64 14.72 14.48 14.64 103,945 +0.06(+0.41%)
Jul 10, 2014 14.63 14.70 14.54 14.58 3,996 -0.08(-0.55%)
Jul 09, 2014 14.45 14.88 14.44 14.66 80,533 +0.14(+0.96%)
Jul 08, 2014 14.73 14.76 14.40 14.52 20,173 -0.30(-2.02%)
Jul 07, 2014 14.95 14.95 14.25 14.82 42,075 -0.12(-0.80%)
Jul 03, 2014 14.94 14.94 7 -0.01(-0.07%)
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.