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

Sunopta Inc (TSX: SOY )

9.160 +0.210 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 8.780 8.780 8.780 0 -0.38(-4.15%)
Jul 30, 2020 8.670 9.260 8.610 9.160 58,009 +0.23(+2.58%)
Jul 29, 2020 8.990 8.990 8.680 8.930 195,226 +0.22(+2.53%)
Jul 28, 2020 8.020 8.870 8.020 8.710 128,190 +0.69(+8.60%)
Jul 27, 2020 7.660 8.300 7.660 8.020 64,567 +0.36(+4.70%)
Jul 24, 2020 7.640 7.870 7.500 7.660 127,310 +0.02(+0.26%)
Jul 23, 2020 7.260 7.830 7.090 7.640 81,433 +0.66(+9.46%)
Jul 22, 2020 6.640 7.020 6.640 6.980 50,349 +0.52(+8.05%)
Jul 21, 2020 6.670 6.670 6.410 6.460 26,357 +0.08(+1.25%)
Jul 20, 2020 6.410 6.450 6.270 6.380 13,027 -0.04(-0.62%)
Jul 17, 2020 6.420 6.580 6.340 6.420 25,222 -0.01(-0.16%)
Jul 16, 2020 6.160 6.440 6.140 6.430 15,082 +0.18(+2.88%)
Jul 15, 2020 6.370 6.370 6.190 6.250 44,605 -0.06(-0.95%)
Jul 14, 2020 6.380 6.400 5.960 6.310 62,741 -0.22(-3.37%)
Jul 13, 2020 6.920 6.920 6.400 6.530 45,011 -0.18(-2.68%)
Jul 10, 2020 6.480 6.710 6.420 6.710 33,794 +0.22(+3.39%)
Jul 09, 2020 7.010 7.050 6.220 6.490 108,944 -0.53(-7.55%)
Jul 08, 2020 6.550 7.420 6.550 7.020 105,150 +0.46(+7.01%)
Jul 07, 2020 6.420 6.570 6.320 6.560 86,436 +0.08(+1.23%)
Jul 06, 2020 6.450 6.660 6.430 6.480 24,577 -0.03(-0.46%)
Jul 03, 2020 6.600 6.600 6.440 6.510 6,097 -0.04(-0.61%)
Jul 02, 2020 6.450 6.630 6.330 6.550 24,518 +0.16(+2.50%)
Jun 30, 2020 6.390 6.390 6.390 0 -0.16(-2.44%)
Jun 29, 2020 6.440 6.670 6.270 6.550 73,951 +0.10(+1.55%)
Jun 26, 2020 6.220 6.570 6.150 6.450 99,322 +0.19(+3.04%)
Jun 25, 2020 6.220 6.400 6.160 6.260 116,566 -0.16(-2.49%)
Jun 24, 2020 6.390 6.430 6.190 6.420 112,572 -0.01(-0.16%)
Jun 23, 2020 6.700 6.700 6.280 6.430 67,571 -0.14(-2.13%)
Jun 22, 2020 6.420 6.570 6.120 6.570 39,560 +0.12(+1.86%)
Jun 19, 2020 6.310 6.500 6.310 6.450 52,501 +0.24(+3.86%)
Jun 18, 2020 6.240 6.250 6.060 6.210 18,988 -0.03(-0.48%)
Jun 17, 2020 6.670 6.680 6.150 6.240 43,147 -0.35(-5.31%)
Jun 16, 2020 6.580 6.840 6.220 6.590 58,133 +0.43(+6.98%)
Jun 15, 2020 6.070 6.300 5.910 6.160 73,948 +0.00(+0.00%)
Jun 12, 2020 6.230 6.370 5.870 6.160 65,290 +0.11(+1.82%)
Jun 11, 2020 6.590 6.600 5.850 6.050 95,472 -0.72(-10.64%)
Jun 10, 2020 6.620 6.900 6.380 6.770 54,807 +0.10(+1.50%)
Jun 09, 2020 6.690 6.740 6.230 6.670 67,972 -0.09(-1.33%)
Jun 08, 2020 6.660 6.950 6.440 6.760 80,070 +0.07(+1.05%)
Jun 05, 2020 6.620 6.780 6.520 6.690 55,378 +0.03(+0.45%)
Jun 04, 2020 6.960 6.960 6.560 6.660 55,194 +0.05(+0.76%)
Jun 03, 2020 6.860 7.220 6.370 6.610 77,652 -0.19(-2.79%)
Jun 02, 2020 6.230 7.350 6.230 6.800 144,648 +0.51(+8.11%)
Jun 01, 2020 6.450 6.550 5.920 6.290 72,936 -0.16(-2.48%)
May 29, 2020 5.570 6.950 5.570 6.450 159,750 +0.62(+10.63%)
May 28, 2020 6.080 6.080 5.680 5.830 78,952 -0.26(-4.27%)
May 27, 2020 5.780 6.140 5.640 6.090 55,845 +0.33(+5.73%)
May 26, 2020 5.590 5.910 5.340 5.760 64,032 +0.31(+5.69%)
May 25, 2020 5.090 5.560 5.090 5.450 7,730 +0.08(+1.49%)
May 22, 2020 5.430 5.450 5.180 5.370 28,129 -0.06(-1.10%)
May 21, 2020 5.370 5.430 5.320 5.430 30,746 +0.09(+1.69%)
May 20, 2020 5.250 5.340 5.110 5.340 67,519 +0.12(+2.30%)
May 19, 2020 5.050 5.240 4.750 5.220 63,165 +0.05(+0.97%)
May 15, 2020 5.170 5.170 5.170 0 -0.09(-1.71%)
May 14, 2020 5.080 5.350 4.820 5.260 65,015 +0.15(+2.94%)
May 13, 2020 5.500 5.740 4.660 5.110 130,592 -0.23(-4.31%)
May 12, 2020 5.020 5.630 4.950 5.340 80,535 +0.48(+9.88%)
May 11, 2020 4.630 5.180 4.440 4.860 75,557 +0.32(+7.05%)
May 08, 2020 4.310 4.690 4.310 4.540 51,854 +0.28(+6.57%)
May 07, 2020 4.020 4.510 3.900 4.260 68,042 +0.35(+8.95%)
May 06, 2020 3.940 4.200 3.820 3.910 61,947 +0.14(+3.71%)
May 05, 2020 3.700 3.870 3.680 3.770 24,254 +0.13(+3.57%)
May 04, 2020 3.510 3.710 3.510 3.640 12,467 -0.06(-1.62%)
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.