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

Sunopta Inc (TSX: SOY )

8.110 -0.030 (-0.37%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 19, 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, 2021 7.560 7.770 7.510 7.610 234,569 -0.19(-2.44%)
Nov 29, 2021 8.060 8.090 7.770 7.800 173,585 -0.04(-0.51%)
Nov 26, 2021 8.030 8.050 7.790 7.840 102,051 -0.23(-2.85%)
Nov 25, 2021 8.210 8.210 8.060 8.070 36,441 -0.10(-1.22%)
Nov 24, 2021 8.210 8.340 8.170 8.170 91,813 -0.06(-0.73%)
Nov 23, 2021 8.300 8.470 8.230 8.230 86,975 -0.10(-1.20%)
Nov 22, 2021 8.410 8.410 8.240 8.330 106,091 -0.04(-0.48%)
Nov 19, 2021 8.360 8.600 8.290 8.370 97,891 +0.05(+0.60%)
Nov 18, 2021 8.360 8.470 8.310 8.320 128,919 -0.07(-0.83%)
Nov 17, 2021 8.570 8.690 8.350 8.390 111,565 -0.18(-2.10%)
Nov 16, 2021 8.510 8.750 8.370 8.570 106,747 +0.10(+1.18%)
Nov 15, 2021 8.850 8.990 8.430 8.470 192,607 -0.38(-4.29%)
Nov 12, 2021 8.370 8.890 8.280 8.850 245,846 +0.61(+7.40%)
Nov 11, 2021 8.340 8.620 8.050 8.240 369,413 -0.13(-1.55%)
Nov 10, 2021 9.430 8.370 430,144 -1.22(-12.72%)
Nov 09, 2021 9.650 9.690 9.530 9.590 78,503 -0.04(-0.42%)
Nov 08, 2021 9.560 9.700 9.450 9.630 82,042 +0.10(+1.05%)
Nov 05, 2021 9.390 9.550 9.260 9.530 103,586 +0.21(+2.25%)
Nov 04, 2021 9.680 9.740 9.190 9.320 90,612 -0.34(-3.52%)
Nov 03, 2021 9.560 9.740 9.550 9.660 83,593 +0.08(+0.84%)
Nov 02, 2021 9.690 9.690 9.220 9.580 91,618 -0.11(-1.14%)
Nov 01, 2021 9.580 9.840 9.570 9.690 78,281 +0.09(+0.94%)
Oct 29, 2021 9.340 9.660 9.260 9.600 78,669 +0.23(+2.45%)
Oct 28, 2021 9.210 9.580 9.190 9.370 170,515 +0.15(+1.63%)
Oct 27, 2021 9.690 9.660 9.130 9.220 130,764 -0.47(-4.85%)
Oct 26, 2021 10.17 9.690 106,065 -0.48(-4.72%)
Oct 25, 2021 10.02 10.25 10.00 10.17 89,388 +0.14(+1.40%)
Oct 22, 2021 9.860 10.05 9.810 10.03 91,446 +0.15(+1.52%)
Oct 21, 2021 9.870 10.06 9.800 9.880 54,578 +0.01(+0.10%)
Oct 20, 2021 9.740 10.04 9.600 9.870 108,025 +0.18(+1.86%)
Oct 19, 2021 10.17 10.17 9.690 9.690 117,684 -0.43(-4.25%)
Oct 18, 2021 10.09 10.24 9.990 10.12 65,401 +0.02(+0.20%)
Oct 15, 2021 10.52 10.55 10.01 10.10 125,755 -0.34(-3.26%)
Oct 14, 2021 10.87 10.87 10.41 10.44 123,874 -0.38(-3.51%)
Oct 13, 2021 11.09 11.20 10.82 10.82 57,121 -0.26(-2.35%)
Oct 12, 2021 10.85 11.08 10.83 11.08 58,117 +0.37(+3.45%)
Oct 08, 2021 10.71 10.71 10.71 0 -0.26(-2.37%)
Oct 07, 2021 10.97 11.27 10.93 10.97 89,360 +0.07(+0.64%)
Oct 06, 2021 10.92 11.01 10.65 10.90 94,727 -0.22(-1.98%)
Oct 05, 2021 10.99 11.17 10.89 11.12 46,433 +0.15(+1.37%)
Oct 04, 2021 11.12 11.12 10.86 10.97 70,922 -0.16(-1.44%)
Oct 01, 2021 11.33 11.38 11.09 11.13 137,144 -0.19(-1.68%)
Sep 30, 2021 11.86 11.86 11.26 11.32 204,582 -0.41(-3.50%)
Sep 29, 2021 11.34 11.77 11.24 11.73 119,901 +0.56(+5.01%)
Sep 28, 2021 11.55 11.57 11.10 11.17 174,975 -0.46(-3.96%)
Sep 27, 2021 11.10 11.74 11.10 11.63 134,978 +0.51(+4.59%)
Sep 24, 2021 11.51 11.51 11.08 11.12 81,128 -0.24(-2.11%)
Sep 23, 2021 11.23 11.39 11.12 11.36 60,179 +0.16(+1.43%)
Sep 22, 2021 11.24 11.38 11.18 11.20 85,829 -0.07(-0.62%)
Sep 21, 2021 11.04 11.46 11.04 11.27 83,075 +0.24(+2.18%)
Sep 20, 2021 11.33 11.48 10.88 11.03 84,404 -0.44(-3.84%)
Sep 17, 2021 11.37 11.58 11.08 11.47 322,067 +0.34(+3.05%)
Sep 16, 2021 11.29 11.29 11.03 11.13 81,251 -0.09(-0.80%)
Sep 15, 2021 11.55 11.67 11.20 11.22 100,724 -0.34(-2.94%)
Sep 14, 2021 11.81 11.95 11.53 11.56 63,074 -0.28(-2.36%)
Sep 13, 2021 12.16 12.16 11.78 11.84 175,024 -0.28(-2.31%)
Sep 10, 2021 12.08 12.38 11.80 12.12 111,954 +0.39(+3.32%)
Sep 09, 2021 12.15 12.19 11.72 11.73 136,918 -0.45(-3.69%)
Sep 08, 2021 12.28 12.30 12.09 12.18 45,711 -0.11(-0.90%)
Sep 07, 2021 12.04 12.29 12.04 12.29 51,629 +0.23(+1.91%)
Sep 03, 2021 12.06 12.06 12.06 0 -0.07(-0.58%)
Sep 02, 2021 12.22 12.50 12.13 12.13 61,135 -0.05(-0.41%)
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.