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

Sunopta Inc (TSX: SOY )

8.120 -0.020 (-0.25%)
Streaming Delayed Price Updated: 10:48 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 (%)
Jun 30, 2009 2.840 2.840 2.650 2.780 10,943 +0.02(+0.72%)
Jun 29, 2009 2.830 2.840 2.730 2.760 31,700 -0.03(-1.08%)
Jun 26, 2009 2.730 2.840 2.700 2.790 21,509 +0.05(+1.82%)
Jun 25, 2009 2.550 2.840 2.670 2.740 25,053 +0.06(+2.24%)
Jun 24, 2009 2.500 2.680 2.460 2.680 33,074 +0.13(+5.10%)
Jun 23, 2009 2.620 2.750 2.510 2.550 45,948 -0.09(-3.41%)
Jun 22, 2009 2.500 2.690 2.430 2.640 71,117 +0.17(+6.88%)
Jun 19, 2009 2.260 2.490 2.250 2.470 51,976 +0.17(+7.39%)
Jun 18, 2009 2.240 2.330 2.220 2.300 12,140 +0.09(+4.07%)
Jun 17, 2009 2.400 2.400 2.110 2.210 17,920 -0.10(-4.33%)
Jun 16, 2009 2.270 2.310 2.240 2.310 29,250 +0.07(+3.12%)
Jun 15, 2009 2.390 2.390 2.240 2.240 15,600 -0.15(-6.28%)
Jun 12, 2009 2.280 2.390 2.250 2.390 30,853 +0.09(+3.91%)
Jun 11, 2009 2.350 2.360 2.300 2.300 18,733 -0.08(-3.36%)
Jun 10, 2009 2.480 2.480 2.300 2.380 52,250 -0.06(-2.46%)
Jun 09, 2009 2.420 2.480 2.400 2.440 64,277 +0.01(+0.41%)
Jun 08, 2009 2.200 2.490 2.200 2.430 69,096 +0.13(+5.65%)
Jun 05, 2009 2.220 2.300 2.190 2.300 57,537 +0.04(+1.77%)
Jun 04, 2009 2.070 2.260 2.070 2.260 59,828 +0.20(+9.71%)
Jun 03, 2009 2.000 2.060 2.000 2.060 23,017 +0.06(+3.00%)
Jun 02, 2009 2.150 2.150 1.970 2.000 15,353 -0.07(-3.38%)
Jun 01, 2009 1.950 2.100 1.920 2.070 57,118 +0.12(+6.15%)
May 29, 2009 1.920 2.040 1.800 1.950 94,931 +0.02(+1.04%)
May 28, 2009 1.810 1.950 1.810 1.930 84,800 +0.07(+3.76%)
May 27, 2009 1.850 2.000 1.850 1.860 36,100 +0.00(+0.00%)
May 26, 2009 1.750 1.910 1.660 1.860 72,649 +0.10(+5.68%)
May 25, 2009 1.850 1.850 1.760 1.760 5,000 +0.08(+4.76%)
May 22, 2009 1.710 1.720 1.680 1.680 61,128 -0.02(-1.18%)
May 21, 2009 1.820 1.820 1.690 1.700 42,465 +0.00(+0.00%)
May 20, 2009 1.800 1.800 1.670 1.700 30,045 -0.04(-2.30%)
May 19, 2009 1.800 1.820 1.680 1.740 73,645 -0.02(-1.14%)
May 15, 2009 1.900 1.900 1.760 1.760 22,217 -0.09(-4.86%)
May 14, 2009 1.960 2.000 1.850 1.850 27,688 -0.07(-3.65%)
May 13, 2009 2.010 2.070 1.910 1.920 74,210 -0.15(-7.25%)
May 12, 2009 2.120 2.150 1.960 2.070 220,925 -0.07(-3.27%)
May 11, 2009 2.180 2.210 2.090 2.140 40,533 -0.03(-1.38%)
May 08, 2009 2.150 2.240 2.070 2.170 39,130 -0.03(-1.36%)
May 07, 2009 2.250 2.270 2.150 2.200 30,132 -0.03(-1.35%)
May 06, 2009 2.400 2.460 2.230 2.230 61,620 -0.11(-4.70%)
May 05, 2009 2.120 2.390 2.110 2.340 51,605 +0.11(+4.93%)
May 04, 2009 2.100 2.330 2.100 2.230 81,686 +0.17(+8.25%)
May 01, 2009 2.100 2.180 2.020 2.060 35,000 -0.04(-1.90%)
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%)
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.