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

Sunopta Inc (TSX: SOY )

9.160 +0.210 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 3.620 3.890 3.600 3.780 53,326 +0.22(+6.18%)
Nov 28, 2019 3.480 3.560 3.480 3.560 1,277 -0.03(-0.84%)
Nov 27, 2019 3.510 3.610 3.410 3.590 40,089 +0.05(+1.41%)
Nov 26, 2019 3.670 3.670 3.480 3.540 23,834 -0.13(-3.54%)
Nov 25, 2019 3.470 3.780 3.450 3.670 65,412 +0.10(+2.80%)
Nov 22, 2019 3.570 3.640 3.510 3.570 53,215 +0.02(+0.56%)
Nov 21, 2019 3.540 3.600 3.400 3.550 95,026 -0.11(-3.01%)
Nov 20, 2019 3.760 3.830 3.610 3.660 51,208 -0.13(-3.43%)
Nov 19, 2019 3.540 3.870 3.480 3.790 72,139 +0.26(+7.37%)
Nov 18, 2019 3.570 3.720 3.510 3.530 82,413 -0.05(-1.40%)
Nov 15, 2019 3.410 3.790 3.340 3.580 113,004 +0.14(+4.07%)
Nov 14, 2019 3.460 3.510 3.330 3.440 60,648 +0.11(+3.30%)
Nov 13, 2019 3.260 3.470 3.240 3.330 75,355 -0.03(-0.89%)
Nov 12, 2019 3.440 3.640 3.330 3.360 142,109 -0.13(-3.72%)
Nov 11, 2019 3.400 3.530 3.310 3.490 111,220 +0.07(+2.05%)
Nov 08, 2019 3.050 3.490 3.000 3.420 168,563 +0.38(+12.50%)
Nov 07, 2019 3.350 3.350 2.970 3.040 139,564 -0.18(-5.59%)
Nov 06, 2019 2.930 3.250 2.720 3.220 210,372 +0.57(+21.51%)
Nov 05, 2019 2.970 3.040 2.590 2.650 81,297 -0.28(-9.56%)
Nov 04, 2019 2.830 2.980 2.670 2.930 101,860 +0.11(+3.90%)
Nov 01, 2019 2.520 2.970 2.500 2.820 110,570 +0.32(+12.80%)
Oct 31, 2019 2.590 2.590 2.420 2.500 45,516 +0.03(+1.21%)
Oct 30, 2019 2.170 2.500 2.170 2.470 167,275 +0.12(+5.11%)
Oct 29, 2019 2.270 2.390 2.130 2.350 151,094 +0.04(+1.73%)
Oct 28, 2019 2.500 2.500 2.260 2.310 36,407 -0.10(-4.15%)
Oct 25, 2019 2.250 2.420 2.130 2.410 55,117 +0.20(+9.05%)
Oct 24, 2019 2.250 2.330 2.150 2.210 119,059 -0.07(-3.07%)
Oct 23, 2019 2.320 2.420 2.100 2.280 117,127 -0.07(-2.98%)
Oct 22, 2019 1.980 2.400 1.890 2.350 80,810 +0.40(+20.51%)
Oct 21, 2019 1.770 1.950 1.710 1.950 43,614 +0.18(+10.17%)
Oct 18, 2019 1.920 1.920 1.720 1.770 73,154 -0.07(-3.80%)
Oct 17, 2019 1.800 1.860 1.780 1.840 25,754 +0.04(+2.22%)
Oct 16, 2019 1.700 1.840 1.700 1.800 51,084 -0.01(-0.55%)
Oct 15, 2019 2.100 2.100 1.780 1.810 38,217 -0.17(-8.59%)
Oct 11, 2019 1.980 1.980 1.980 0 -0.02(-1.00%)
Oct 10, 2019 1.950 2.080 1.910 2.000 38,466 +0.06(+3.09%)
Oct 09, 2019 1.990 2.030 1.920 1.940 45,392 -0.05(-2.51%)
Oct 08, 2019 2.190 2.190 1.950 1.990 23,211 -0.07(-3.40%)
Oct 07, 2019 2.170 2.210 2.050 2.060 41,637 -0.09(-4.19%)
Oct 04, 2019 2.080 2.170 1.930 2.150 65,173 +0.08(+3.86%)
Oct 03, 2019 2.030 2.120 1.900 2.070 47,947 -0.06(-2.82%)
Oct 02, 2019 2.000 2.300 2.000 2.130 48,932 -0.03(-1.39%)
Oct 01, 2019 2.520 2.520 2.160 2.160 37,864 -0.26(-10.74%)
Sep 30, 2019 2.610 2.620 2.380 2.420 66,504 -0.20(-7.63%)
Sep 27, 2019 3.030 3.030 2.620 2.620 47,554 -0.09(-3.32%)
Sep 26, 2019 2.760 2.900 2.710 2.710 21,852 -0.13(-4.58%)
Sep 25, 2019 2.780 3.000 2.780 2.840 26,455 -0.10(-3.40%)
Sep 24, 2019 3.120 3.120 2.900 2.940 28,526 -0.08(-2.65%)
Sep 23, 2019 2.970 3.080 2.840 3.020 42,800 +0.12(+4.14%)
Sep 20, 2019 2.830 2.900 2.700 2.900 103,271 +0.11(+3.94%)
Sep 19, 2019 2.990 2.990 2.780 2.790 39,192 -0.11(-3.79%)
Sep 18, 2019 2.990 2.990 2.880 2.900 33,236 -0.09(-3.01%)
Sep 17, 2019 3.160 3.180 2.990 2.990 46,860 -0.20(-6.27%)
Sep 16, 2019 3.280 3.300 3.170 3.190 38,959 -0.06(-1.85%)
Sep 13, 2019 3.250 3.360 3.140 3.250 52,125 +0.06(+1.88%)
Sep 12, 2019 3.200 3.400 3.130 3.190 47,347 -0.03(-0.93%)
Sep 11, 2019 3.050 3.260 3.050 3.220 43,766 +0.06(+1.90%)
Sep 10, 2019 3.180 3.230 3.030 3.160 52,269 +0.14(+4.64%)
Sep 09, 2019 3.040 3.050 3.000 3.020 38,685 -0.05(-1.63%)
Sep 06, 2019 3.390 3.390 3.050 3.070 39,486 -0.28(-8.36%)
Sep 05, 2019 3.400 3.430 3.200 3.350 30,100 -0.01(-0.30%)
Sep 04, 2019 3.230 3.510 3.130 3.360 99,333 +0.19(+5.99%)
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.