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

Sunopta Inc (TSX: SOY )

8.110 -0.240 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2022 9.950 0 +0.15(+1.53%)
Jun 29, 2022 9.940 9.990 9.640 9.800 61,862 -0.17(-1.71%)
Jun 28, 2022 10.28 10.52 9.830 9.970 109,432 -0.29(-2.83%)
Jun 27, 2022 10.21 10.29 9.910 10.26 81,227 +0.08(+0.79%)
Jun 24, 2022 10.37 10.60 10.09 10.18 216,717 +0.12(+1.19%)
Jun 23, 2022 9.510 10.14 9.510 10.06 138,968 +0.62(+6.57%)
Jun 22, 2022 9.260 9.700 9.260 9.440 64,425 -0.01(-0.11%)
Jun 21, 2022 9.480 9.910 9.410 9.450 87,674 -0.03(-0.32%)
Jun 20, 2022 9.620 9.650 9.410 9.480 20,565 +0.12(+1.28%)
Jun 17, 2022 9.190 9.560 9.080 9.360 113,212 +0.18(+1.96%)
Jun 16, 2022 9.000 9.350 8.870 9.180 90,658 -0.06(-0.65%)
Jun 15, 2022 9.140 9.610 9.140 9.240 128,731 +0.16(+1.76%)
Jun 14, 2022 9.000 9.160 8.820 9.080 66,903 +0.07(+0.78%)
Jun 13, 2022 9.280 9.580 8.950 9.010 74,168 -0.61(-6.34%)
Jun 10, 2022 9.600 9.740 9.450 9.620 65,302 -0.08(-0.82%)
Jun 09, 2022 9.880 9.940 9.520 9.700 82,012 -0.22(-2.22%)
Jun 08, 2022 9.410 10.13 9.410 9.920 102,008 +0.45(+4.75%)
Jun 07, 2022 9.370 9.610 9.190 9.470 67,775 +0.02(+0.21%)
Jun 06, 2022 9.670 10.11 9.310 9.450 121,644 -0.18(-1.87%)
Jun 03, 2022 9.890 10.27 9.510 9.630 108,909 -0.14(-1.43%)
Jun 02, 2022 9.710 10.20 9.670 9.770 99,334 +0.06(+0.62%)
Jun 01, 2022 9.850 10.08 9.520 9.710 78,660 -0.13(-1.32%)
May 31, 2022 10.01 10.59 9.660 9.840 208,979 -0.29(-2.86%)
May 30, 2022 10.44 10.44 10.02 10.13 68,205 -0.32(-3.06%)
May 27, 2022 9.760 10.51 9.760 10.45 214,853 +0.64(+6.52%)
May 26, 2022 9.420 9.910 9.410 9.810 175,722 +0.49(+5.26%)
May 25, 2022 8.530 9.350 8.530 9.320 111,616 +0.78(+9.13%)
May 24, 2022 8.950 9.080 8.430 8.540 90,748 -0.54(-5.95%)
May 20, 2022 9.080 0 +0.11(+1.23%)
May 19, 2022 9.190 9.300 8.850 8.970 117,672 -0.35(-3.76%)
May 18, 2022 9.660 9.660 9.020 9.320 119,028 -0.49(-4.99%)
May 17, 2022 9.960 10.17 9.650 9.810 179,620 -0.07(-0.71%)
May 16, 2022 9.580 10.05 9.550 9.880 237,190 +0.23(+2.38%)
May 13, 2022 8.400 9.710 8.370 9.650 358,054 +1.23(+14.61%)
May 12, 2022 6.360 8.440 6.360 8.420 460,369 +2.08(+32.81%)
May 11, 2022 6.590 6.910 6.330 6.340 74,570 -0.33(-4.95%)
May 10, 2022 6.690 6.910 6.480 6.670 108,072 -0.02(-0.30%)
May 09, 2022 7.110 7.110 6.670 6.690 92,218 -0.42(-5.91%)
May 06, 2022 7.560 7.560 6.880 7.110 97,261 -0.50(-6.57%)
May 05, 2022 7.570 7.610 7.300 7.610 87,963 +0.06(+0.79%)
May 04, 2022 7.090 7.590 7.090 7.550 98,288 +0.36(+5.01%)
May 03, 2022 7.300 7.570 7.100 7.190 127,496 -0.10(-1.37%)
May 02, 2022 7.150 7.360 6.960 7.290 118,189 +0.21(+2.97%)
Apr 29, 2022 7.130 7.390 7.060 7.080 56,321 -0.08(-1.12%)
Apr 28, 2022 7.040 7.190 6.910 7.160 103,402 +0.24(+3.47%)
Apr 27, 2022 6.760 7.100 6.650 6.920 87,216 +0.18(+2.67%)
Apr 26, 2022 7.120 7.120 6.740 6.740 82,763 -0.28(-3.99%)
Apr 25, 2022 6.860 7.050 6.650 7.020 104,411 +0.02(+0.29%)
Apr 22, 2022 7.090 7.200 6.920 7.000 49,337 -0.10(-1.41%)
Apr 21, 2022 7.150 7.300 6.970 7.100 59,359 -0.01(-0.14%)
Apr 20, 2022 7.280 7.280 7.050 7.110 66,966 -0.14(-1.93%)
Apr 19, 2022 7.080 7.360 7.030 7.250 78,137 +0.17(+2.40%)
Apr 18, 2022 7.190 7.190 6.910 7.080 50,717 -0.13(-1.80%)
Apr 14, 2022 7.210 0 -0.19(-2.57%)
Apr 13, 2022 7.290 7.410 6.990 7.400 104,146 +0.13(+1.79%)
Apr 12, 2022 7.490 7.840 7.240 7.270 136,789 -0.17(-2.28%)
Apr 11, 2022 7.450 7.540 7.270 7.440 136,976 -0.05(-0.67%)
Apr 08, 2022 6.790 7.500 6.680 7.490 201,272 +0.68(+9.99%)
Apr 07, 2022 6.680 6.850 6.570 6.810 100,418 +0.12(+1.79%)
Apr 06, 2022 6.660 6.790 6.460 6.690 84,367 -0.05(-0.74%)
Apr 05, 2022 6.770 6.770 6.610 6.740 73,895 -0.07(-1.03%)
Apr 04, 2022 6.470 6.860 6.430 6.810 103,731 +0.38(+5.91%)
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.