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

Sunopta Inc (TSX: SOY )

8.270 +0.060 (+0.73%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 16, 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 (%)
Dec 30, 2011 4.950 5.050 4.850 5.050 14,556 +0.10(+2.02%)
Dec 29, 2011 4.960 4.980 4.920 4.950 10,800 +0.00(+0.00%)
Dec 28, 2011 5.020 5.050 4.830 4.950 14,700 -0.30(-5.71%)
Dec 23, 2011 5.220 5.250 5.250 5.250 12,400 -0.14(-2.60%)
Dec 21, 2011 5.150 5.390 5.150 5.390 5,873 +0.12(+2.28%)
Dec 20, 2011 5.120 5.310 5.090 5.270 7,730 +0.11(+2.13%)
Dec 19, 2011 5.190 5.250 5.080 5.160 2,200 -0.04(-0.77%)
Dec 16, 2011 5.250 5.250 5.200 5.200 2,600 -0.02(-0.38%)
Dec 15, 2011 5.300 5.300 5.220 5.220 1,200 -0.04(-0.76%)
Dec 14, 2011 5.200 5.350 5.170 5.260 12,955 -0.05(-0.94%)
Dec 13, 2011 5.200 5.330 5.200 5.310 1,860 +0.08(+1.53%)
Dec 12, 2011 5.220 5.230 5.210 5.230 7,453 +0.04(+0.77%)
Dec 09, 2011 4.810 5.200 4.810 5.190 7,139 +0.24(+4.85%)
Dec 08, 2011 4.950 4.950 4.950 4.950 700 -0.06(-1.20%)
Dec 07, 2011 4.720 5.020 4.710 5.010 6,716 +0.19(+3.94%)
Dec 06, 2011 4.780 4.840 4.780 4.820 8,863 -0.16(-3.21%)
Dec 05, 2011 5.000 5.000 4.980 4.980 1,500 +0.07(+1.43%)
Dec 02, 2011 4.910 5.140 4.910 4.910 5,119 -0.06(-1.21%)
Dec 01, 2011 5.080 5.080 4.970 4.970 4,332 -0.11(-2.17%)
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%)
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.