Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.960 6.960 6.790 6.840 2,916 -0.01(-0.15%)
Jun 29, 2011 7.010 7.010 6.760 6.850 5,036 -0.30(-4.20%)
Jun 28, 2011 6.700 7.200 6.700 7.150 26,489 +0.48(+7.20%)
Jun 27, 2011 6.670 6.670 6.670 6.670 98,998 -0.03(-0.45%)
Jun 24, 2011 6.750 6.820 6.700 6.700 3,794 +0.03(+0.45%)
Jun 23, 2011 6.470 6.740 6.470 6.670 40,877 -0.02(-0.30%)
Jun 22, 2011 6.760 6.810 6.690 6.690 16,805 +0.02(+0.30%)
Jun 21, 2011 6.740 6.820 6.670 6.670 32,136 +0.05(+0.76%)
Jun 20, 2011 6.570 6.680 6.590 6.620 30,737 +0.12(+1.85%)
Jun 17, 2011 6.630 6.680 6.500 6.500 15,905 +0.00(+0.00%)
Jun 16, 2011 6.600 6.670 6.500 6.500 13,394 -0.07(-1.07%)
Jun 15, 2011 6.770 6.790 6.570 6.570 7,100 -0.18(-2.67%)
Jun 14, 2011 6.870 6.870 6.730 6.750 2,125 -0.10(-1.46%)
Jun 13, 2011 6.970 6.970 6.700 6.850 5,067 -0.20(-2.84%)
Jun 10, 2011 7.500 7.500 7.050 7.050 20,812 -0.43(-5.75%)
Jun 09, 2011 7.620 7.620 7.460 7.480 7,700 -0.04(-0.53%)
Jun 08, 2011 7.700 7.750 7.490 7.520 8,362 -0.25(-3.22%)
Jun 07, 2011 7.580 7.850 7.400 7.770 30,150 +0.53(+7.32%)
Jun 06, 2011 8.250 8.390 7.240 7.240 67,978 +0.01(+0.14%)
Jun 03, 2011 7.250 7.590 7.230 7.230 34,670 -0.32(-4.24%)
May 24, 2011 7.550 7.580 7.540 7.550 13,319 -0.03(-0.40%)
May 20, 2011 7.410 7.650 7.410 7.580 438,997 +0.10(+1.34%)
May 19, 2011 7.440 7.480 7.320 7.480 18,154 +0.14(+1.91%)
May 18, 2011 7.190 7.350 7.190 7.340 16,854 +0.15(+2.09%)
May 17, 2011 7.080 7.620 7.070 7.190 22,691 +0.07(+0.98%)
May 16, 2011 6.990 7.120 6.990 7.120 6,840 +0.09(+1.28%)
May 13, 2011 7.200 7.260 6.980 7.030 5,240 -0.15(-2.09%)
May 12, 2011 7.240 7.250 7.030 7.180 13,535 +0.10(+1.41%)
May 11, 2011 6.950 7.100 6.950 7.080 6,150 +0.02(+0.28%)
May 10, 2011 7.020 7.160 6.950 7.060 14,500 +0.10(+1.44%)
May 09, 2011 6.800 6.960 6.800 6.960 8,975 +0.15(+2.20%)
May 06, 2011 6.730 6.810 6.720 6.810 4,150 +0.06(+0.89%)
May 05, 2011 6.530 6.750 6.530 6.750 5,700 +0.03(+0.45%)
May 04, 2011 6.800 6.800 6.640 6.720 3,875 -0.11(-1.61%)
May 03, 2011 6.720 6.830 6.640 6.830 6,232 +0.18(+2.71%)
May 02, 2011 6.620 6.700 6.620 6.650 2,100 -0.05(-0.75%)
Apr 29, 2011 6.710 6.750 6.700 6.700 300 -0.03(-0.45%)
Apr 28, 2011 6.740 6.740 6.630 6.730 600 +0.01(+0.15%)
Apr 27, 2011 6.620 6.870 6.620 6.720 6,805 +0.02(+0.30%)
Apr 26, 2011 6.740 6.740 6.660 6.700 2,940 -0.04(-0.59%)
Apr 25, 2011 6.760 6.890 6.740 6.740 5,371 -0.06(-0.88%)
Apr 21, 2011 6.820 6.820 6.800 6.800 3,690 -0.04(-0.58%)
Apr 20, 2011 6.730 6.960 6.730 6.840 9,809 +0.12(+1.79%)
Apr 19, 2011 6.840 6.840 6.630 6.720 4,645 -0.11(-1.61%)
Apr 18, 2011 6.640 6.870 6.640 6.830 1,761 -0.07(-1.01%)
Apr 15, 2011 7.050 7.050 6.900 6.900 10,384 -0.14(-1.99%)
Apr 14, 2011 6.970 7.080 6.970 7.040 8,704 +0.04(+0.57%)
Apr 13, 2011 7.130 7.140 7.000 7.000 5,230 -0.12(-1.69%)
Apr 12, 2011 7.410 7.410 7.090 7.120 11,712 -0.27(-3.65%)
Apr 11, 2011 7.680 7.680 7.390 7.390 63,588 -0.17(-2.25%)
Apr 08, 2011 7.710 7.710 7.470 7.560 11,317 -0.09(-1.18%)
Apr 07, 2011 7.450 7.650 7.450 7.650 18,730 +0.10(+1.32%)
Apr 06, 2011 7.450 7.550 7.310 7.550 18,291 +0.19(+2.58%)
Apr 05, 2011 7.230 7.360 7.210 7.360 125,251 +0.07(+0.96%)
Apr 04, 2011 7.390 7.390 7.130 7.290 13,045 -0.07(-0.95%)
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.