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 (%)
Oct 31, 2011 5.320 5.360 5.220 5.290 4,889 +0.08(+1.54%)
Oct 28, 2011 5.490 5.490 5.150 5.210 5,760 -0.28(-5.10%)
Oct 27, 2011 5.400 5.570 5.380 5.490 6,600 +0.13(+2.43%)
Oct 26, 2011 5.380 5.450 5.270 5.360 46,922 -0.02(-0.37%)
Oct 25, 2011 5.500 5.520 5.380 5.380 6,656 -0.11(-2.00%)
Oct 24, 2011 5.210 5.540 5.210 5.490 4,735 +0.15(+2.81%)
Oct 21, 2011 5.640 5.640 5.300 5.340 4,610 -0.09(-1.66%)
Oct 20, 2011 5.310 5.460 5.270 5.430 7,125 -0.03(-0.55%)
Oct 19, 2011 5.330 5.460 5.330 5.460 909 +0.03(+0.55%)
Oct 18, 2011 5.380 5.430 5.200 5.430 19,452 +0.21(+4.02%)
Oct 17, 2011 5.660 5.660 5.220 5.220 1,350 -0.31(-5.61%)
Oct 14, 2011 5.650 5.650 5.470 5.530 12,200 -0.09(-1.60%)
Oct 13, 2011 5.470 5.620 5.350 5.620 7,223 +0.23(+4.27%)
Oct 12, 2011 5.290 5.390 5.290 5.390 12,085 -0.01(-0.19%)
Oct 11, 2011 5.220 5.400 5.220 5.400 3,676 +0.13(+2.47%)
Oct 07, 2011 5.240 5.270 5.210 5.270 2,215 +0.17(+3.33%)
Oct 06, 2011 4.910 5.100 4.880 5.100 1,890 +0.25(+5.15%)
Oct 05, 2011 4.860 4.890 4.830 4.850 2,200 +0.02(+0.41%)
Oct 04, 2011 4.880 4.880 4.700 4.830 7,723 -0.05(-1.02%)
Oct 03, 2011 5.050 5.070 4.880 4.880 1,800 -0.23(-4.50%)
Sep 30, 2011 5.180 5.180 5.050 5.110 7,164 +0.10(+2.00%)
Sep 29, 2011 4.990 5.060 4.960 5.010 15,730 +0.16(+3.30%)
Sep 28, 2011 4.860 4.860 4.840 4.850 5,275 +0.02(+0.41%)
Sep 27, 2011 4.950 5.110 4.770 4.830 21,421 -0.22(-4.36%)
Sep 26, 2011 5.050 5.060 4.960 5.050 3,780 +0.00(+0.00%)
Sep 23, 2011 5.200 5.200 5.000 5.050 11,316 -0.06(-1.17%)
Sep 22, 2011 5.000 5.300 5.000 5.110 24,180 -0.15(-2.85%)
Sep 21, 2011 5.100 5.260 5.080 5.260 5,355 +0.21(+4.16%)
Sep 20, 2011 5.040 5.050 4.940 5.050 5,582 +0.06(+1.20%)
Sep 19, 2011 4.850 4.990 4.850 4.990 1,400 +0.06(+1.22%)
Sep 16, 2011 4.750 4.990 4.750 4.930 4,200 -0.02(-0.40%)
Sep 15, 2011 4.900 4.990 4.900 4.950 2,550 +0.03(+0.61%)
Sep 14, 2011 4.770 4.920 4.730 4.920 5,800 +0.16(+3.36%)
Sep 13, 2011 4.820 4.850 4.750 4.760 5,377 -0.09(-1.86%)
Sep 12, 2011 4.820 4.950 4.780 4.850 2,200 -0.05(-1.02%)
Sep 09, 2011 5.100 5.100 4.900 4.900 22,843 -0.15(-2.97%)
Sep 08, 2011 4.800 5.210 4.800 5.050 3,262 +0.14(+2.85%)
Sep 07, 2011 4.860 4.980 4.850 4.910 12,069 +0.21(+4.47%)
Sep 06, 2011 4.610 4.850 4.610 4.700 34,513 -0.20(-4.08%)
Sep 02, 2011 4.970 4.970 4.890 4.900 7,578 -0.05(-1.01%)
Sep 01, 2011 5.120 5.130 4.950 4.950 3,666 -0.12(-2.37%)
Aug 31, 2011 5.250 5.250 4.900 5.070 30,750 +0.16(+3.26%)
Aug 30, 2011 5.060 5.060 4.880 4.910 7,200 -0.14(-2.77%)
Aug 29, 2011 5.120 5.190 5.050 5.050 7,725 +0.05(+1.00%)
Aug 26, 2011 4.930 5.050 4.930 5.000 9,717 -0.35(-6.54%)
Aug 25, 2011 5.200 5.430 5.160 5.350 11,695 +0.11(+2.10%)
Aug 24, 2011 4.940 5.320 4.910 5.240 13,845 +0.31(+6.29%)
Aug 23, 2011 4.800 4.960 4.790 4.930 14,630 +0.06(+1.23%)
Aug 22, 2011 4.660 4.970 4.660 4.870 30,601 +0.21(+4.51%)
Aug 19, 2011 4.810 4.830 4.660 4.660 37,797 -0.20(-4.12%)
Aug 18, 2011 5.050 5.090 4.850 4.860 14,729 -0.32(-6.18%)
Aug 17, 2011 5.340 5.370 5.160 5.180 5,850 -0.16(-3.00%)
Aug 16, 2011 5.360 5.400 5.290 5.340 4,300 +0.00(+0.00%)
Aug 15, 2011 5.050 5.420 5.050 5.340 8,016 +0.24(+4.71%)
Aug 12, 2011 5.110 5.130 5.090 5.100 2,943 -0.01(-0.20%)
Aug 11, 2011 5.130 5.230 5.060 5.110 3,057 -0.04(-0.78%)
Aug 10, 2011 4.510 5.170 4.510 5.150 11,839 +0.25(+5.10%)
Aug 09, 2011 4.970 4.970 4.620 4.900 15,191 +0.09(+1.87%)
Aug 08, 2011 4.870 4.920 4.760 4.810 13,540 -0.28(-5.50%)
Aug 05, 2011 4.990 5.170 4.690 5.090 44,960 -0.10(-1.93%)
Aug 04, 2011 5.440 5.510 5.180 5.190 21,204 -0.38(-6.82%)
Aug 03, 2011 5.430 5.690 5.240 5.570 7,343 +0.17(+3.15%)
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.