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

Sunopta Inc (TSX: SOY )

8.210 -0.080 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2011 5.180 5.180 5.050 5.110 7,164 +0.10(+2.00%)
Sep 29, 2011 4.990 5.060 4.960 5.010 15,730 +0.16(+3.30%)
Sep 28, 2011 4.860 4.860 4.840 4.850 5,275 +0.02(+0.41%)
Sep 27, 2011 4.950 5.110 4.770 4.830 21,421 -0.22(-4.36%)
Sep 26, 2011 5.050 5.060 4.960 5.050 3,780 +0.00(+0.00%)
Sep 23, 2011 5.200 5.200 5.000 5.050 11,316 -0.06(-1.17%)
Sep 22, 2011 5.000 5.300 5.000 5.110 24,180 -0.15(-2.85%)
Sep 21, 2011 5.100 5.260 5.080 5.260 5,355 +0.21(+4.16%)
Sep 20, 2011 5.040 5.050 4.940 5.050 5,582 +0.06(+1.20%)
Sep 19, 2011 4.850 4.990 4.850 4.990 1,400 +0.06(+1.22%)
Sep 16, 2011 4.750 4.990 4.750 4.930 4,200 -0.02(-0.40%)
Sep 15, 2011 4.900 4.990 4.900 4.950 2,550 +0.03(+0.61%)
Sep 14, 2011 4.770 4.920 4.730 4.920 5,800 +0.16(+3.36%)
Sep 13, 2011 4.820 4.850 4.750 4.760 5,377 -0.09(-1.86%)
Sep 12, 2011 4.820 4.950 4.780 4.850 2,200 -0.05(-1.02%)
Sep 09, 2011 5.100 5.100 4.900 4.900 22,843 -0.15(-2.97%)
Sep 08, 2011 4.800 5.210 4.800 5.050 3,262 +0.14(+2.85%)
Sep 07, 2011 4.860 4.980 4.850 4.910 12,069 +0.21(+4.47%)
Sep 06, 2011 4.610 4.850 4.610 4.700 34,513 -0.20(-4.08%)
Sep 02, 2011 4.970 4.970 4.890 4.900 7,578 -0.05(-1.01%)
Sep 01, 2011 5.120 5.130 4.950 4.950 3,666 -0.12(-2.37%)
Aug 31, 2011 5.250 5.250 4.900 5.070 30,750 +0.16(+3.26%)
Aug 30, 2011 5.060 5.060 4.880 4.910 7,200 -0.14(-2.77%)
Aug 29, 2011 5.120 5.190 5.050 5.050 7,725 +0.05(+1.00%)
Aug 26, 2011 4.930 5.050 4.930 5.000 9,717 -0.35(-6.54%)
Aug 25, 2011 5.200 5.430 5.160 5.350 11,695 +0.11(+2.10%)
Aug 24, 2011 4.940 5.320 4.910 5.240 13,845 +0.31(+6.29%)
Aug 23, 2011 4.800 4.960 4.790 4.930 14,630 +0.06(+1.23%)
Aug 22, 2011 4.660 4.970 4.660 4.870 30,601 +0.21(+4.51%)
Aug 19, 2011 4.810 4.830 4.660 4.660 37,797 -0.20(-4.12%)
Aug 18, 2011 5.050 5.090 4.850 4.860 14,729 -0.32(-6.18%)
Aug 17, 2011 5.340 5.370 5.160 5.180 5,850 -0.16(-3.00%)
Aug 16, 2011 5.360 5.400 5.290 5.340 4,300 +0.00(+0.00%)
Aug 15, 2011 5.050 5.420 5.050 5.340 8,016 +0.24(+4.71%)
Aug 12, 2011 5.110 5.130 5.090 5.100 2,943 -0.01(-0.20%)
Aug 11, 2011 5.130 5.230 5.060 5.110 3,057 -0.04(-0.78%)
Aug 10, 2011 4.510 5.170 4.510 5.150 11,839 +0.25(+5.10%)
Aug 09, 2011 4.970 4.970 4.620 4.900 15,191 +0.09(+1.87%)
Aug 08, 2011 4.870 4.920 4.760 4.810 13,540 -0.28(-5.50%)
Aug 05, 2011 4.990 5.170 4.690 5.090 44,960 -0.10(-1.93%)
Aug 04, 2011 5.440 5.510 5.180 5.190 21,204 -0.38(-6.82%)
Aug 03, 2011 5.430 5.690 5.240 5.570 7,343 +0.17(+3.15%)
Aug 02, 2011 5.500 5.660 5.330 5.400 13,257 -0.20(-3.57%)
Jul 29, 2011 5.760 5.860 5.580 5.600 80,703 -0.17(-2.95%)
Jul 28, 2011 5.750 5.820 5.710 5.770 17,627 +0.03(+0.52%)
Jul 27, 2011 5.820 5.870 5.650 5.740 19,035 -0.21(-3.53%)
Jul 26, 2011 6.120 6.120 5.950 5.950 20,222 -0.20(-3.25%)
Jul 25, 2011 5.800 6.160 5.800 6.150 43,150 -0.13(-2.07%)
Jul 22, 2011 6.300 6.300 6.160 6.280 16,133 +0.00(+0.00%)
Jul 21, 2011 6.300 6.340 6.280 6.280 1,900 +0.01(+0.16%)
Jul 20, 2011 6.300 6.400 6.240 6.270 6,200 -0.08(-1.26%)
Jul 19, 2011 6.300 6.350 6.210 6.350 3,018 +0.05(+0.79%)
Jul 18, 2011 6.270 6.320 6.240 6.300 6,021 +0.03(+0.48%)
Jul 15, 2011 6.350 6.370 6.270 6.270 3,150 -0.04(-0.63%)
Jul 14, 2011 6.520 6.690 6.300 6.310 5,667 -0.20(-3.07%)
Jul 13, 2011 6.320 6.510 6.320 6.510 7,277 +0.20(+3.17%)
Jul 12, 2011 6.360 6.360 6.290 6.310 7,443 -0.08(-1.25%)
Jul 11, 2011 6.500 6.510 6.350 6.390 19,300 -0.21(-3.18%)
Jul 08, 2011 6.670 6.670 6.560 6.600 3,300 -0.10(-1.49%)
Jul 07, 2011 6.700 6.730 6.650 6.700 15,109 -0.03(-0.45%)
Jul 06, 2011 6.770 6.780 6.730 6.730 2,000 +0.05(+0.75%)
Jul 05, 2011 6.690 6.780 6.680 6.680 25,820 +0.07(+1.06%)
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.