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, 2016 5.420 5.420 5.420 0 +0.17(+3.24%)
Jun 29, 2016 5.500 5.500 5.250 5.250 16,626 -0.21(-3.85%)
Jun 28, 2016 5.400 5.460 5.220 5.460 21,201 +0.13(+2.44%)
Jun 27, 2016 5.530 5.620 5.080 5.330 20,270 -0.09(-1.66%)
Jun 24, 2016 5.280 5.440 5.280 5.420 16,624 -0.09(-1.63%)
Jun 23, 2016 5.570 5.600 5.430 5.510 16,460 -0.06(-1.08%)
Jun 22, 2016 5.660 5.660 5.450 5.570 26,702 -0.13(-2.28%)
Jun 21, 2016 5.840 5.860 5.680 5.700 34,509 -0.15(-2.56%)
Jun 20, 2016 6.190 6.190 5.800 5.850 34,450 -0.17(-2.82%)
Jun 17, 2016 6.120 6.250 5.940 6.020 29,579 -0.05(-0.82%)
Jun 16, 2016 5.980 6.090 5.850 6.070 20,430 +0.06(+1.00%)
Jun 15, 2016 5.990 6.120 5.850 6.010 27,196 +0.09(+1.52%)
Jun 14, 2016 6.190 6.190 5.720 5.920 57,716 +0.07(+1.20%)
Jun 13, 2016 5.770 5.850 5.530 5.850 41,400 +0.06(+1.04%)
Jun 10, 2016 5.800 5.930 5.710 5.790 64,058 -0.01(-0.17%)
Jun 09, 2016 5.850 5.860 5.740 5.800 70,415 -0.05(-0.85%)
Jun 08, 2016 6.100 6.120 5.850 5.850 31,195 -0.40(-6.40%)
Jun 07, 2016 6.210 6.300 6.200 6.250 11,884 +0.05(+0.81%)
Jun 06, 2016 6.230 6.400 6.080 6.200 22,731 +0.00(+0.00%)
Jun 03, 2016 6.110 6.230 6.020 6.200 35,493 +0.11(+1.81%)
Jun 02, 2016 5.880 6.350 5.880 6.090 96,907 +0.20(+3.40%)
Jun 01, 2016 5.890 5.970 5.700 5.890 20,210 -0.05(-0.84%)
May 31, 2016 6.180 6.290 5.880 5.940 147,148 -0.17(-2.78%)
May 30, 2016 6.290 6.290 6.000 6.110 68,444 -0.21(-3.32%)
May 27, 2016 5.140 6.550 4.710 6.320 416,659 +1.36(+27.42%)
May 26, 2016 4.700 5.050 4.540 4.960 88,167 +0.34(+7.36%)
May 25, 2016 4.430 4.740 4.330 4.620 184,836 +0.32(+7.44%)
May 24, 2016 4.800 4.800 4.140 4.300 136,260 -0.59(-12.07%)
May 20, 2016 4.890 4.890 4.890 0 -0.05(-1.01%)
May 19, 2016 5.220 5.220 4.780 4.940 56,775 -0.31(-5.90%)
May 18, 2016 5.300 5.410 5.230 5.250 43,885 -0.13(-2.42%)
May 17, 2016 5.830 5.830 5.330 5.380 68,637 -0.27(-4.78%)
May 16, 2016 5.870 5.910 5.600 5.650 16,144 -0.10(-1.74%)
May 13, 2016 5.780 5.830 5.680 5.750 11,454 +0.03(+0.52%)
May 12, 2016 5.890 5.890 5.600 5.720 29,933 -0.20(-3.38%)
May 11, 2016 5.760 6.000 5.720 5.920 13,784 +0.14(+2.42%)
May 10, 2016 5.910 6.350 5.740 5.780 43,173 -0.32(-5.25%)
May 09, 2016 6.150 6.200 6.040 6.100 10,750 +0.12(+2.01%)
May 06, 2016 6.050 6.120 5.960 5.980 13,580 -0.13(-2.13%)
May 05, 2016 6.240 6.350 6.010 6.110 18,920 -0.10(-1.61%)
May 04, 2016 6.280 6.500 6.210 6.210 29,015 -0.19(-2.97%)
May 03, 2016 6.470 6.530 6.350 6.400 24,570 -0.19(-2.88%)
May 02, 2016 6.710 6.710 6.480 6.590 14,483 -0.14(-2.08%)
Apr 29, 2016 6.810 6.810 6.570 6.730 20,752 -0.01(-0.15%)
Apr 28, 2016 6.750 6.780 6.560 6.740 26,311 +0.07(+1.05%)
Apr 27, 2016 7.180 7.180 6.620 6.670 17,045 -0.42(-5.92%)
Apr 26, 2016 6.610 7.160 6.610 7.090 25,735 +0.43(+6.46%)
Apr 25, 2016 6.900 6.950 6.660 6.660 11,627 -0.11(-1.62%)
Apr 22, 2016 6.780 6.860 6.700 6.770 14,816 +0.01(+0.15%)
Apr 21, 2016 6.940 6.940 6.740 6.760 21,363 -0.11(-1.60%)
Apr 20, 2016 6.990 6.990 6.820 6.870 26,072 -0.10(-1.43%)
Apr 19, 2016 6.940 7.000 6.770 6.970 34,342 +0.06(+0.87%)
Apr 18, 2016 6.550 6.960 6.550 6.910 9,153 +0.05(+0.73%)
Apr 15, 2016 6.880 7.090 6.750 6.860 30,818 -0.03(-0.44%)
Apr 14, 2016 6.680 6.920 6.680 6.890 55,915 +0.15(+2.23%)
Apr 13, 2016 6.520 6.790 6.270 6.740 84,218 +0.42(+6.65%)
Apr 12, 2016 6.440 6.660 6.240 6.320 33,419 -0.07(-1.10%)
Apr 11, 2016 6.030 6.470 5.850 6.390 51,696 +0.54(+9.23%)
Apr 08, 2016 5.720 5.870 5.630 5.850 173,649 +0.24(+4.28%)
Apr 07, 2016 5.820 5.990 5.580 5.610 27,044 -0.17(-2.94%)
Apr 06, 2016 5.750 5.820 5.520 5.780 53,254 -0.04(-0.69%)
Apr 05, 2016 6.030 6.030 5.800 5.820 16,942 -0.18(-3.00%)
Apr 04, 2016 5.920 6.050 5.670 6.000 23,118 +0.29(+5.08%)
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.