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

Sunopta Inc (TSX: SOY )

9.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2010 6.090 6.340 6.090 6.260 92,453 +0.17(+2.79%)
Sep 29, 2010 5.970 6.090 5.950 6.090 25,023 +0.12(+2.01%)
Sep 28, 2010 6.000 6.040 5.950 5.970 37,300 -0.01(-0.17%)
Sep 27, 2010 5.910 5.980 5.910 5.980 2,527 +0.06(+1.01%)
Sep 24, 2010 5.840 5.930 5.840 5.920 6,227 -0.06(-1.00%)
Sep 23, 2010 5.950 5.980 5.940 5.980 5,380 +0.02(+0.34%)
Sep 22, 2010 5.990 6.040 5.960 5.960 52,319 -0.02(-0.33%)
Sep 21, 2010 6.000 6.010 5.920 5.980 14,174 -0.04(-0.66%)
Sep 20, 2010 6.030 6.030 5.930 6.020 8,520 +0.08(+1.35%)
Sep 17, 2010 5.940 6.040 5.940 5.940 1,050 -0.11(-1.82%)
Sep 15, 2010 5.900 6.050 5.900 6.050 44,049 +0.08(+1.34%)
Sep 14, 2010 5.960 6.020 5.960 5.970 28,109 -0.04(-0.67%)
Sep 13, 2010 5.950 6.030 5.950 6.010 29,183 +0.04(+0.67%)
Sep 10, 2010 5.910 6.040 5.910 5.970 11,112 -0.07(-1.16%)
Sep 09, 2010 6.010 6.070 6.000 6.040 115,000 +0.02(+0.33%)
Sep 08, 2010 6.020 6.100 6.010 6.020 15,979 -0.10(-1.63%)
Sep 07, 2010 6.050 6.130 6.050 6.120 15,563 +0.02(+0.33%)
Sep 03, 2010 6.010 6.100 6.000 6.100 53,091 +0.08(+1.33%)
Sep 02, 2010 5.970 6.090 5.970 6.020 81,296 +0.00(+0.00%)
Sep 01, 2010 5.520 6.030 5.520 6.020 57,593 +0.44(+7.89%)
Aug 31, 2010 5.550 5.650 5.550 5.580 8,100 +0.01(+0.18%)
Aug 30, 2010 5.380 5.640 5.380 5.570 8,293 -0.11(-1.94%)
Aug 27, 2010 5.570 5.680 5.550 5.680 19,250 +0.20(+3.65%)
Aug 26, 2010 5.690 5.690 5.440 5.480 30,760 -0.15(-2.66%)
Aug 25, 2010 5.910 5.910 5.630 5.630 11,490 -0.30(-5.06%)
Aug 24, 2010 5.990 6.000 5.850 5.930 13,880 -0.12(-1.98%)
Aug 23, 2010 6.020 6.050 5.940 6.050 12,189 +0.25(+4.31%)
Aug 20, 2010 6.150 6.150 5.640 5.800 13,530 -0.31(-5.07%)
Aug 19, 2010 6.100 6.170 6.000 6.110 17,626 -0.02(-0.33%)
Aug 18, 2010 5.980 6.180 5.950 6.130 25,875 +0.15(+2.51%)
Aug 17, 2010 6.050 6.050 5.860 5.980 26,108 +0.05(+0.84%)
Aug 16, 2010 5.890 6.000 5.740 5.930 36,872 +0.09(+1.54%)
Aug 13, 2010 5.830 5.890 5.710 5.840 24,151 +0.02(+0.34%)
Aug 12, 2010 5.650 5.920 5.490 5.820 23,022 +0.26(+4.68%)
Aug 11, 2010 6.000 6.070 5.550 5.560 61,797 -0.26(-4.47%)
Aug 10, 2010 5.790 5.970 5.740 5.820 27,474 +0.05(+0.87%)
Aug 09, 2010 5.750 5.810 5.500 5.770 27,832 +0.11(+1.94%)
Aug 06, 2010 5.410 5.750 5.390 5.660 122,893 +0.26(+4.81%)
Aug 05, 2010 5.550 5.550 5.350 5.400 36,300 -0.07(-1.28%)
Aug 04, 2010 5.600 5.600 5.390 5.470 39,935 -0.03(-0.55%)
Aug 03, 2010 5.300 5.620 5.300 5.500 63,561 +0.31(+5.97%)
Jul 30, 2010 5.150 5.260 5.150 5.190 25,463 -0.08(-1.52%)
Jul 29, 2010 5.270 5.300 5.230 5.270 6,389 +0.00(+0.00%)
Jul 28, 2010 5.170 5.270 5.170 5.270 13,675 +0.04(+0.76%)
Jul 27, 2010 5.240 5.300 5.190 5.230 24,655 -0.01(-0.19%)
Jul 26, 2010 5.180 5.260 5.150 5.240 12,588 +0.03(+0.58%)
Jul 23, 2010 5.150 5.250 5.100 5.210 24,852 +0.14(+2.76%)
Jul 22, 2010 5.060 5.200 5.040 5.070 37,672 +0.05(+1.00%)
Jul 21, 2010 5.040 5.080 5.020 5.020 8,100 -0.05(-0.99%)
Jul 20, 2010 4.670 5.110 4.670 5.070 18,776 +0.27(+5.63%)
Jul 19, 2010 4.660 4.800 4.660 4.800 6,993 +0.03(+0.63%)
Jul 16, 2010 4.750 4.790 4.750 4.770 8,900 +0.05(+1.06%)
Jul 15, 2010 4.810 4.850 4.710 4.720 5,650 -0.12(-2.48%)
Jul 14, 2010 4.860 5.010 4.690 4.840 12,987 -0.02(-0.41%)
Jul 13, 2010 4.530 4.860 4.530 4.860 11,573 +0.33(+7.28%)
Jul 12, 2010 4.600 4.610 4.500 4.530 15,393 -0.13(-2.79%)
Jul 09, 2010 4.460 4.660 4.460 4.660 3,800 +0.06(+1.30%)
Jul 08, 2010 4.330 4.690 4.330 4.600 15,112 +0.17(+3.84%)
Jul 07, 2010 4.280 4.480 4.280 4.430 14,861 +0.15(+3.50%)
Jul 06, 2010 4.170 4.430 4.170 4.280 67,911 -0.20(-4.46%)
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.