Skip to main content

Sunopta Inc (TSX: SOY )

9.250 +0.030 (+0.33%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.920 5.920 5.920 0 +0.01(+0.17%)
Aug 30, 2012 5.900 6.020 5.890 5.910 20,250 +0.01(+0.17%)
Aug 29, 2012 5.770 5.900 5.770 5.900 21,183 +0.08(+1.37%)
Aug 27, 2012 5.830 5.900 5.820 5.820 9,875 -0.05(-0.85%)
Aug 24, 2012 5.700 5.870 5.700 5.870 29,550 +0.17(+2.98%)
Aug 23, 2012 5.500 5.740 5.500 5.700 36,160 +0.23(+4.20%)
Aug 22, 2012 5.360 5.470 5.350 5.470 10,144 +0.12(+2.24%)
Aug 21, 2012 5.500 5.600 5.220 5.350 44,240 -0.15(-2.73%)
Aug 20, 2012 5.300 5.690 5.300 5.500 33,680 +0.19(+3.58%)
Aug 17, 2012 5.010 5.330 5.010 5.310 23,882 +0.25(+4.94%)
Aug 16, 2012 5.070 5.150 4.930 5.060 12,377 +0.01(+0.20%)
Aug 15, 2012 5.020 5.070 5.020 5.050 10,150 -0.02(-0.39%)
Aug 14, 2012 5.270 5.280 4.960 5.070 97,025 -0.11(-2.12%)
Aug 13, 2012 5.250 5.410 5.040 5.180 43,790 +0.07(+1.37%)
Aug 11, 2012 5.300 5.300 5.110 5.110 56,600 +0.00(+0.00%)
Aug 10, 2012 5.300 5.300 5.110 5.110 56,600 +0.02(+0.39%)
Aug 09, 2012 5.000 5.110 4.920 5.090 99,944 -0.02(-0.39%)
Aug 08, 2012 5.000 5.150 5.000 5.110 19,200 +0.08(+1.59%)
Aug 07, 2012 5.000 5.090 4.960 5.030 6,450 -0.07(-1.37%)
Aug 03, 2012 5.100 5.100 5.100 0 -0.10(-1.92%)
Aug 02, 2012 5.250 5.260 5.160 5.200 42,562 -0.01(-0.19%)
Aug 01, 2012 5.400 5.400 5.210 5.210 8,773 -0.09(-1.70%)
Jul 31, 2012 5.380 5.430 5.300 5.300 48,180 -0.18(-3.28%)
Jul 30, 2012 5.460 5.480 5.360 5.480 26,280 +0.22(+4.18%)
Jul 27, 2012 5.380 5.400 5.250 5.260 32,950 +0.05(+0.96%)
Jul 26, 2012 5.340 5.340 5.200 5.210 29,900 +0.00(+0.00%)
Jul 25, 2012 5.440 5.440 5.100 5.210 24,400 -0.19(-3.52%)
Jul 24, 2012 5.520 5.520 5.250 5.400 7,435 +0.02(+0.37%)
Jul 23, 2012 5.360 5.450 5.350 5.380 8,630 -0.09(-1.65%)
Jul 20, 2012 5.510 5.520 5.400 5.470 7,725 +0.04(+0.74%)
Jul 19, 2012 5.380 5.430 5.350 5.430 57,306 +0.07(+1.31%)
Jul 18, 2012 5.490 5.530 5.310 5.360 5,114 -0.14(-2.55%)
Jul 17, 2012 5.650 5.700 5.500 5.500 1,370 -0.15(-2.65%)
Jul 16, 2012 5.750 5.750 5.640 5.650 2,200 -0.16(-2.75%)
Jul 13, 2012 5.850 5.860 5.760 5.810 6,348 -0.04(-0.68%)
Jul 12, 2012 5.850 5.850 5.850 5.850 9,384 -0.08(-1.35%)
Jul 11, 2012 5.860 5.940 5.850 5.930 600 +0.07(+1.19%)
Jul 10, 2012 5.850 5.860 5.850 5.860 21,236 +0.01(+0.17%)
Jul 09, 2012 5.850 5.870 5.850 5.850 43,716 -0.09(-1.52%)
Jul 06, 2012 5.880 5.990 5.880 5.940 8,352 +0.09(+1.54%)
Jul 05, 2012 5.900 5.950 5.850 5.850 23,407 -0.25(-4.10%)
Jul 04, 2012 6.100 6.100 6.100 6.100 857 -0.12(-1.93%)
Jul 03, 2012 5.920 6.220 5.800 6.220 17,699 +0.50(+8.74%)
Jun 29, 2012 5.720 5.720 5.720 0 +0.07(+1.24%)
Jun 28, 2012 5.650 5.650 5.650 5.650 183 +0.09(+1.62%)
Jun 27, 2012 5.600 5.640 5.560 5.560 1,959 -0.04(-0.71%)
Jun 26, 2012 5.580 5.610 5.580 5.600 4,012 +0.05(+0.90%)
Jun 25, 2012 5.540 5.550 5.540 5.550 550 -0.05(-0.89%)
Jun 22, 2012 5.850 5.850 5.600 5.600 14,317 -0.26(-4.44%)
Jun 21, 2012 5.850 5.880 5.830 5.860 25,005 +0.00(+0.00%)
Jun 20, 2012 5.900 5.900 5.820 5.860 15,429 +0.01(+0.17%)
Jun 19, 2012 5.850 5.900 5.840 5.850 26,405 -0.01(-0.17%)
Jun 18, 2012 5.910 5.910 5.840 5.860 22,252 -0.05(-0.85%)
Jun 15, 2012 5.900 5.920 5.870 5.910 5,600 +0.01(+0.17%)
Jun 14, 2012 5.970 5.970 5.850 5.900 29,145 -0.03(-0.51%)
Jun 13, 2012 5.960 5.970 5.930 5.930 3,780 -0.06(-1.00%)
Jun 12, 2012 5.890 6.000 5.890 5.990 1,100 -0.01(-0.17%)
Jun 11, 2012 6.190 6.200 5.980 6.000 48,203 -0.16(-2.60%)
Jun 08, 2012 6.160 6.160 6.160 6.160 100 -0.05(-0.81%)
Jun 07, 2012 6.280 6.300 6.130 6.210 18,350 -0.09(-1.43%)
Jun 06, 2012 6.110 6.300 6.110 6.300 18,798 +0.08(+1.29%)
Jun 05, 2012 6.170 6.260 6.170 6.220 2,636 +0.08(+1.30%)
Jun 04, 2012 6.010 6.150 6.010 6.140 23,031 -0.02(-0.32%)
Jun 02, 2012 6.150 6.180 6.100 6.160 14,500 +0.00(+0.00%)
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.