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 (%)
Apr 30, 2009 2.030 2.170 2.030 2.100 39,596 +0.09(+4.48%)
Apr 29, 2009 2.000 2.140 2.000 2.010 9,239 -0.02(-0.99%)
Apr 28, 2009 1.960 2.040 1.900 2.030 19,118 +0.11(+5.73%)
Apr 27, 2009 1.910 2.050 1.910 1.920 3,457 -0.07(-3.52%)
Apr 24, 2009 2.000 2.060 1.960 1.990 29,086 -0.04(-1.97%)
Apr 23, 2009 2.010 2.240 1.970 2.030 52,706 -0.11(-5.14%)
Apr 22, 2009 1.970 2.140 1.940 2.140 49,184 +0.21(+10.88%)
Apr 21, 2009 1.920 1.930 1.750 1.930 29,030 +0.18(+10.29%)
Apr 20, 2009 1.760 1.890 1.740 1.750 81,163 -0.01(-0.57%)
Apr 17, 2009 1.790 1.800 1.710 1.760 91,449 -0.04(-2.22%)
Apr 16, 2009 1.850 1.860 1.700 1.800 36,591 -0.09(-4.76%)
Apr 15, 2009 2.010 2.010 1.790 1.890 18,762 -0.17(-8.25%)
Apr 14, 2009 2.100 2.130 2.010 2.060 21,050 -0.10(-4.63%)
Apr 13, 2009 2.270 2.270 2.130 2.160 13,540 +0.04(+1.89%)
Apr 09, 2009 2.030 2.180 1.980 2.120 29,075 +0.08(+3.92%)
Apr 08, 2009 2.040 2.080 1.980 2.040 20,167 -0.07(-3.32%)
Apr 07, 2009 2.100 2.150 2.080 2.110 15,391 -0.04(-1.86%)
Apr 06, 2009 2.390 2.200 2.140 2.150 17,635 -0.01(-0.46%)
Apr 03, 2009 2.240 2.240 2.140 2.160 18,203 +0.00(+0.00%)
Apr 02, 2009 2.230 2.240 2.160 2.160 21,673 -0.04(-1.82%)
Apr 01, 2009 2.100 2.200 2.140 2.200 92,450 +0.03(+1.38%)
Mar 31, 2009 2.110 2.290 2.170 2.170 27,695 -0.12(-5.24%)
Mar 30, 2009 2.350 2.380 2.220 2.290 26,087 -0.04(-1.72%)
Mar 26, 2009 2.230 2.370 2.220 2.330 17,700 +0.11(+4.95%)
Mar 25, 2009 2.740 2.730 2.220 2.220 96,826 -0.34(-13.28%)
Mar 24, 2009 2.050 2.590 2.010 2.560 95,820 +0.56(+28.00%)
Mar 23, 2009 1.740 2.000 1.920 2.000 33,912 +0.31(+18.34%)
Mar 20, 2009 1.800 1.780 1.690 1.690 40,565 -0.08(-4.52%)
Mar 19, 2009 1.550 1.780 1.510 1.770 56,655 +0.26(+17.22%)
Mar 18, 2009 1.560 1.600 1.500 1.510 13,232 -0.05(-3.21%)
Mar 17, 2009 1.500 1.590 1.470 1.560 51,811 +0.11(+7.59%)
Mar 16, 2009 1.320 1.590 1.190 1.450 136,585 +0.26(+21.85%)
Mar 13, 2009 1.200 1.270 1.140 1.190 50,748 +0.02(+1.71%)
Mar 12, 2009 1.210 1.240 1.160 1.170 13,628 +0.02(+1.74%)
Mar 11, 2009 1.250 1.250 1.130 1.150 12,250 -0.01(-0.86%)
Mar 10, 2009 1.290 1.290 1.110 1.160 30,030 -0.04(-3.33%)
Mar 09, 2009 1.220 1.240 1.130 1.200 23,700 +0.05(+4.35%)
Mar 06, 2009 1.200 1.280 1.110 1.150 35,519 +0.09(+8.49%)
Mar 05, 2009 1.290 1.300 1.060 1.060 50,971 -0.19(-15.20%)
Mar 04, 2009 1.310 1.320 1.210 1.250 39,690 -0.14(-10.07%)
Mar 02, 2009 1.460 1.480 1.330 1.390 18,791 -0.05(-3.47%)
Feb 27, 2009 1.630 1.630 1.420 1.440 8,770 -0.06(-4.00%)
Feb 26, 2009 1.520 1.550 1.470 1.500 18,986 -0.01(-0.66%)
Feb 25, 2009 1.620 1.620 1.470 1.510 16,402 -0.06(-3.82%)
Feb 24, 2009 1.600 1.630 1.370 1.570 30,500 +0.05(+3.29%)
Feb 23, 2009 1.750 2.010 1.510 1.520 42,086 -0.27(-15.08%)
Feb 20, 2009 2.080 2.080 1.790 1.790 87,050 -0.27(-13.11%)
Feb 19, 2009 2.200 2.200 2.050 2.060 8,500 -0.14(-6.36%)
Feb 18, 2009 2.280 2.280 2.200 2.200 1,270 -0.10(-4.35%)
Feb 17, 2009 2.380 2.380 2.210 2.300 7,400 -0.13(-5.35%)
Feb 13, 2009 2.380 2.450 2.370 2.430 6,370 -0.03(-1.22%)
Feb 12, 2009 2.480 2.510 2.400 2.460 28,354 -0.10(-3.91%)
Feb 11, 2009 2.520 2.640 2.520 2.560 5,168 +0.05(+1.99%)
Feb 10, 2009 2.610 2.610 2.450 2.510 15,130 -0.24(-8.73%)
Feb 09, 2009 2.790 2.860 2.750 2.750 4,179 -0.01(-0.36%)
Feb 06, 2009 2.620 2.910 2.620 2.760 7,097 +0.04(+1.47%)
Feb 05, 2009 2.840 2.840 2.650 2.720 12,486 -0.09(-3.20%)
Feb 04, 2009 2.860 2.980 2.740 2.810 16,280 -0.04(-1.40%)
Feb 03, 2009 2.830 2.890 2.760 2.850 12,750 -0.06(-2.06%)
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.