Skip to main content

Sunopta Inc (TSX: SOY )

13.61 +0.19 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.60 14.71 14.55 14.56 30,403 -0.06(-0.41%)
May 29, 2014 14.89 14.89 14.52 14.62 27,951 -0.02(-0.14%)
May 28, 2014 14.70 14.80 14.50 14.64 47,797 -0.04(-0.27%)
May 27, 2014 14.56 14.88 14.41 14.68 64,570 -0.22(-1.48%)
May 26, 2014 14.86 15.16 14.72 14.90 41,265 +0.70(+4.93%)
May 23, 2014 14.07 14.22 13.99 14.20 11,241 +0.08(+0.57%)
May 22, 2014 13.61 14.12 13.61 14.12 14,168 +0.42(+3.07%)
May 21, 2014 13.45 13.74 13.37 13.70 4,471 +0.38(+2.85%)
May 20, 2014 13.55 13.55 13.30 13.32 5,063 -0.24(-1.77%)
May 16, 2014 13.56 13.56 13.56 0 +0.06(+0.44%)
May 15, 2014 13.78 13.82 12.96 13.50 21,808 -0.28(-2.03%)
May 14, 2014 12.46 14.00 12.46 13.78 60,821 +1.49(+12.12%)
May 13, 2014 12.28 12.37 12.00 12.29 12,470 -0.01(-0.08%)
May 12, 2014 11.98 12.30 11.96 12.30 14,900 +0.38(+3.19%)
May 09, 2014 11.73 11.97 11.73 11.92 5,399 +0.23(+1.97%)
May 08, 2014 12.30 12.38 11.69 11.69 22,755 -0.61(-4.96%)
May 07, 2014 12.47 12.63 12.28 12.30 37,391 -0.39(-3.07%)
May 06, 2014 12.88 12.88 12.61 12.69 1,546 -0.28(-2.16%)
May 05, 2014 12.48 13.02 12.48 12.97 10,592 -0.07(-0.54%)
May 02, 2014 12.92 13.09 12.92 13.04 6,630 +0.02(+0.15%)
May 01, 2014 12.72 13.02 12.70 13.02 5,809 +0.29(+2.28%)
Apr 30, 2014 12.47 12.80 12.47 12.73 3,748 +0.13(+1.03%)
Apr 29, 2014 12.26 12.60 12.16 12.60 7,100 +0.26(+2.11%)
Apr 28, 2014 12.55 12.74 12.26 12.34 14,442 -0.31(-2.45%)
Apr 25, 2014 12.79 12.91 12.46 12.65 100,145 -0.33(-2.54%)
Apr 24, 2014 12.90 12.98 12.90 12.98 603 +0.17(+1.33%)
Apr 23, 2014 12.82 12.85 12.73 12.81 16,010 -0.05(-0.39%)
Apr 22, 2014 12.72 12.89 12.72 12.86 1,777 +0.13(+1.02%)
Apr 21, 2014 12.81 12.81 12.66 12.73 68,550 -0.04(-0.31%)
Apr 17, 2014 12.77 12.77 12.77 0 -0.46(-3.48%)
Apr 16, 2014 13.31 13.37 13.20 13.23 38,692 -0.10(-0.75%)
Apr 15, 2014 13.09 13.48 13.06 13.33 29,985 +0.28(+2.15%)
Apr 14, 2014 12.81 13.06 12.81 13.05 40,620 +0.13(+1.01%)
Apr 11, 2014 12.45 12.93 12.45 12.92 35,150 +0.33(+2.62%)
Apr 10, 2014 12.78 12.88 12.42 12.59 43,340 -0.25(-1.95%)
Apr 09, 2014 12.44 12.84 12.44 12.84 15,285 +0.29(+2.31%)
Apr 08, 2014 12.40 12.60 12.40 12.55 43,139 +0.04(+0.32%)
Apr 07, 2014 12.97 13.00 12.51 12.51 17,347 -0.55(-4.21%)
Apr 04, 2014 13.30 13.31 13.02 13.06 8,770 -0.24(-1.80%)
Apr 03, 2014 13.16 13.36 13.16 13.30 14,894 +0.08(+0.61%)
Apr 02, 2014 13.40 13.40 13.16 13.22 113,219 -0.24(-1.78%)
Apr 01, 2014 13.10 13.49 13.06 13.46 13,075 +0.42(+3.22%)
Mar 31, 2014 12.99 13.06 12.94 13.04 7,030 +0.04(+0.31%)
Mar 28, 2014 12.85 13.12 12.79 13.00 11,383 +0.14(+1.09%)
Mar 27, 2014 12.58 12.88 12.43 12.86 19,092 +0.36(+2.88%)
Mar 26, 2014 12.30 12.51 12.26 12.50 42,474 +0.21(+1.71%)
Mar 25, 2014 12.12 12.32 12.10 12.29 9,692 +0.15(+1.24%)
Mar 24, 2014 11.98 12.16 11.84 12.14 67,451 +0.16(+1.34%)
Mar 21, 2014 11.88 11.98 11.88 11.98 7,168 +0.14(+1.18%)
Mar 20, 2014 11.78 11.90 11.66 11.84 13,159 -0.01(-0.08%)
Mar 19, 2014 12.03 12.03 11.69 11.85 15,401 -0.13(-1.09%)
Mar 18, 2014 12.12 12.12 11.77 11.98 27,167 -0.27(-2.20%)
Mar 17, 2014 12.00 12.30 12.00 12.25 18,603 +0.07(+0.57%)
Mar 14, 2014 12.01 12.20 11.99 12.18 13,529 +0.22(+1.84%)
Mar 13, 2014 11.86 12.11 11.67 11.96 29,275 +0.10(+0.84%)
Mar 12, 2014 11.55 11.97 11.44 11.86 10,585 +0.37(+3.22%)
Mar 11, 2014 11.48 11.62 11.43 11.49 7,293 +0.09(+0.79%)
Mar 10, 2014 11.12 11.42 11.11 11.40 11,115 +0.33(+2.98%)
Mar 07, 2014 10.45 11.11 10.45 11.07 20,844 +0.56(+5.33%)
Mar 06, 2014 10.80 10.80 10.40 10.51 6,265 -0.18(-1.68%)
Mar 05, 2014 10.88 11.00 10.60 10.69 10,431 -0.27(-2.46%)
Mar 04, 2014 10.74 11.00 10.74 10.96 22,804 +0.26(+2.43%)
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.