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 (%)
Nov 30, 2011 5.080 5.150 5.040 5.080 20,190 -0.11(-2.12%)
Nov 29, 2011 5.200 5.200 4.920 5.190 14,322 +0.03(+0.58%)
Nov 28, 2011 5.310 5.420 5.160 5.160 7,694 +0.10(+1.98%)
Nov 25, 2011 5.210 5.490 5.060 5.060 1,800 -0.24(-4.53%)
Nov 24, 2011 5.300 5.320 5.300 5.300 2,753 -0.22(-3.99%)
Nov 23, 2011 5.740 5.800 5.450 5.520 19,989 -0.21(-3.66%)
Nov 22, 2011 5.720 5.760 5.670 5.730 5,500 -0.11(-1.88%)
Nov 21, 2011 5.580 5.880 5.570 5.840 26,096 -0.11(-1.85%)
Nov 18, 2011 5.300 5.950 5.300 5.950 46,580 +0.55(+10.19%)
Nov 17, 2011 5.250 5.400 5.160 5.400 28,500 +0.19(+3.65%)
Nov 16, 2011 5.050 5.310 5.000 5.210 7,000 +0.23(+4.62%)
Nov 15, 2011 4.870 5.070 4.870 4.980 1,600 +0.11(+2.26%)
Nov 14, 2011 5.160 5.160 4.870 4.870 10,399 -0.18(-3.56%)
Nov 11, 2011 4.890 5.120 4.880 5.050 17,800 +0.21(+4.34%)
Nov 10, 2011 4.950 4.950 4.840 4.840 6,792 -0.14(-2.81%)
Nov 09, 2011 5.230 5.230 4.950 4.980 5,300 -0.22(-4.23%)
Nov 08, 2011 5.100 5.200 5.000 5.200 14,000 +0.10(+1.96%)
Nov 07, 2011 5.190 5.190 5.050 5.100 25,399 -0.13(-2.49%)
Nov 04, 2011 5.350 5.350 5.230 5.230 5,408 -0.12(-2.24%)
Nov 03, 2011 5.190 5.350 5.030 5.350 5,525 +0.17(+3.28%)
Nov 02, 2011 5.120 5.180 5.120 5.180 967 +0.04(+0.78%)
Nov 01, 2011 5.250 5.250 5.070 5.140 14,290 -0.15(-2.84%)
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%)
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.