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

Sunopta Inc (TSX: SOY )

9.030 -0.120 (-1.31%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 25, 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 (%)
Nov 30, 2020 12.20 13.22 12.10 13.15 1,574,318 +0.96(+7.88%)
Nov 27, 2020 12.09 12.28 11.59 12.19 105,047 +0.00(+0.00%)
Nov 26, 2020 11.76 12.29 11.76 12.19 35,442 +0.36(+3.04%)
Nov 25, 2020 11.90 12.04 11.70 11.83 102,892 -0.04(-0.34%)
Nov 24, 2020 11.98 12.14 11.45 11.87 188,673 -0.20(-1.66%)
Nov 23, 2020 11.91 12.12 11.87 12.07 138,252 +0.24(+2.03%)
Nov 20, 2020 12.14 12.25 11.78 11.83 80,208 -0.24(-1.99%)
Nov 19, 2020 11.83 12.23 11.74 12.07 133,054 +0.04(+0.33%)
Nov 18, 2020 11.73 12.37 11.73 12.03 137,178 +0.25(+2.12%)
Nov 17, 2020 11.64 11.97 11.64 11.78 133,619 +0.08(+0.68%)
Nov 16, 2020 11.88 11.88 10.93 11.70 137,680 +0.09(+0.78%)
Nov 13, 2020 11.23 11.72 11.02 11.61 225,114 +0.51(+4.59%)
Nov 12, 2020 10.41 11.26 10.41 11.10 281,453 +0.79(+7.66%)
Nov 11, 2020 9.470 10.35 9.310 10.31 367,704 +0.99(+10.62%)
Nov 10, 2020 9.290 9.770 9.050 9.320 152,363 +0.53(+6.03%)
Nov 09, 2020 9.550 9.570 8.730 8.790 100,192 -0.65(-6.89%)
Nov 06, 2020 9.460 9.600 9.300 9.440 47,821 +0.01(+0.11%)
Nov 05, 2020 9.240 9.500 9.160 9.430 87,758 +0.32(+3.51%)
Nov 04, 2020 9.590 9.670 9.000 9.110 126,770 -0.31(-3.29%)
Nov 03, 2020 9.000 9.560 8.850 9.420 87,155 +0.41(+4.55%)
Nov 02, 2020 9.140 9.330 8.840 9.010 94,356 -0.11(-1.21%)
Oct 30, 2020 9.380 9.750 9.050 9.120 118,131 -0.25(-2.67%)
Oct 29, 2020 9.710 9.800 8.400 9.370 365,803 -0.52(-5.26%)
Oct 28, 2020 10.27 10.27 9.700 9.890 75,278 -0.36(-3.51%)
Oct 27, 2020 9.830 10.33 9.800 10.25 132,995 +0.37(+3.74%)
Oct 26, 2020 10.37 10.37 9.780 9.880 48,525 -0.40(-3.89%)
Oct 23, 2020 10.16 10.35 10.05 10.28 54,247 +0.09(+0.88%)
Oct 22, 2020 10.05 10.35 10.00 10.19 35,980 +0.09(+0.89%)
Oct 21, 2020 10.23 10.23 9.940 10.10 72,753 -0.13(-1.27%)
Oct 20, 2020 10.48 10.52 10.09 10.23 94,027 -0.16(-1.54%)
Oct 19, 2020 10.20 10.45 10.07 10.39 59,819 +0.12(+1.17%)
Oct 16, 2020 10.41 10.78 10.08 10.27 79,583 -0.11(-1.06%)
Oct 15, 2020 10.11 10.38 9.880 10.38 81,188 +0.14(+1.37%)
Oct 14, 2020 10.50 10.50 10.01 10.24 115,991 -0.19(-1.82%)
Oct 13, 2020 10.29 10.46 10.28 10.43 33,653 +0.02(+0.19%)
Oct 09, 2020 10.41 10.41 10.41 0 +0.11(+1.07%)
Oct 08, 2020 10.49 10.50 10.27 10.30 52,276 -0.02(-0.19%)
Oct 07, 2020 10.31 10.68 10.21 10.32 70,460 +0.12(+1.18%)
Oct 06, 2020 10.17 10.32 10.08 10.20 102,714 +0.03(+0.29%)
Oct 05, 2020 10.07 10.18 9.960 10.17 45,542 +0.04(+0.39%)
Oct 02, 2020 10.22 10.30 10.04 10.13 53,350 -0.21(-2.03%)
Oct 01, 2020 9.940 10.34 9.940 10.34 82,842 +0.43(+4.34%)
Sep 30, 2020 10.09 10.57 9.840 9.910 107,226 -0.14(-1.39%)
Sep 29, 2020 10.22 10.22 9.780 10.05 76,725 -0.05(-0.50%)
Sep 28, 2020 10.17 10.17 9.920 10.10 73,513 +0.29(+2.96%)
Sep 25, 2020 9.170 9.880 9.110 9.810 69,529 +0.59(+6.40%)
Sep 24, 2020 9.590 9.630 9.120 9.220 295,655 -0.43(-4.46%)
Sep 23, 2020 9.730 10.22 9.610 9.650 76,283 -0.07(-0.72%)
Sep 22, 2020 9.990 9.990 9.500 9.720 67,247 -0.11(-1.12%)
Sep 21, 2020 9.560 9.830 9.310 9.830 114,518 +0.33(+3.47%)
Sep 18, 2020 9.100 9.620 9.050 9.500 70,001 +0.49(+5.44%)
Sep 17, 2020 9.300 9.340 8.950 9.010 46,273 -0.20(-2.17%)
Sep 16, 2020 9.650 9.800 8.950 9.210 122,098 -0.44(-4.56%)
Sep 15, 2020 9.420 10.15 9.370 9.650 118,705 +0.35(+3.76%)
Sep 14, 2020 9.040 9.320 9.040 9.300 38,735 +0.23(+2.54%)
Sep 11, 2020 9.050 9.210 8.910 9.070 73,109 +0.13(+1.45%)
Sep 10, 2020 9.330 9.390 8.900 8.940 46,986 -0.32(-3.46%)
Sep 09, 2020 8.600 9.320 8.600 9.260 85,695 +0.53(+6.07%)
Sep 08, 2020 8.580 8.880 8.580 8.730 52,528 -0.11(-1.24%)
Sep 04, 2020 8.840 8.840 8.840 0 -0.28(-3.07%)
Sep 03, 2020 9.530 9.690 9.070 9.120 117,395 -0.37(-3.90%)
Sep 02, 2020 9.300 9.510 9.060 9.490 49,331 +0.18(+1.93%)
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.