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 (%)
Mar 31, 2008 5.150 5.310 5.130 5.310 14,908 +0.03(+0.57%)
Mar 28, 2008 5.490 5.500 5.190 5.280 31,508 -0.22(-4.00%)
Mar 27, 2008 5.820 5.820 5.410 5.500 43,057 -0.34(-5.82%)
Mar 26, 2008 5.360 6.000 5.340 5.840 56,945 +0.52(+9.77%)
Mar 25, 2008 4.820 5.430 4.820 5.320 15,330 +0.34(+6.83%)
Mar 24, 2008 5.040 5.120 4.850 4.980 9,404 +0.04(+0.81%)
Mar 21, 2008 4.960 4.990 4.820 4.940 7,600 +0.00(+0.00%)
Mar 20, 2008 4.960 4.990 4.820 4.940 7,600 +0.02(+0.41%)
Mar 19, 2008 4.890 5.090 4.810 4.920 18,601 +0.09(+1.86%)
Mar 18, 2008 4.800 4.850 4.570 4.830 10,630 +0.01(+0.21%)
Mar 17, 2008 4.750 4.850 4.650 4.820 31,970 -0.04(-0.82%)
Mar 14, 2008 4.860 4.910 4.690 4.860 30,650 -0.03(-0.61%)
Mar 13, 2008 4.910 5.170 4.860 4.890 63,000 -0.14(-2.78%)
Mar 12, 2008 5.240 5.510 4.960 5.030 37,480 -0.13(-2.52%)
Mar 11, 2008 4.990 5.260 4.950 5.160 30,770 +0.19(+3.82%)
Mar 10, 2008 4.890 5.100 4.780 4.970 14,761 +0.04(+0.81%)
Mar 07, 2008 5.050 5.050 4.760 4.930 46,550 -0.17(-3.33%)
Mar 06, 2008 5.480 5.480 5.070 5.100 75,638 -0.38(-6.93%)
Mar 05, 2008 5.600 5.640 5.440 5.480 238,391 -0.12(-2.14%)
Mar 04, 2008 5.900 5.900 5.500 5.600 33,585 -0.36(-6.04%)
Mar 03, 2008 5.960 5.970 5.820 5.960 39,161 -0.03(-0.50%)
Feb 29, 2008 5.980 6.030 5.870 5.990 57,755 -0.04(-0.66%)
Feb 28, 2008 6.200 6.200 5.990 6.030 14,996 -0.12(-1.95%)
Feb 27, 2008 5.950 6.200 5.950 6.150 50,947 +0.01(+0.16%)
Feb 26, 2008 6.070 6.200 5.970 6.140 82,164 -0.08(-1.29%)
Feb 25, 2008 6.680 6.680 6.110 6.220 39,717 +0.00(+0.00%)
Feb 22, 2008 6.350 6.380 6.110 6.220 40,190 -0.07(-1.11%)
Feb 21, 2008 6.380 6.450 6.100 6.290 32,660 -0.10(-1.56%)
Feb 20, 2008 6.550 6.550 6.310 6.390 30,370 -0.12(-1.84%)
Feb 19, 2008 6.490 6.670 6.350 6.510 68,852 +0.21(+3.33%)
Feb 18, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 15, 2008 6.080 6.300 6.080 6.300 28,600 +0.08(+1.29%)
Feb 14, 2008 6.590 6.590 6.170 6.220 109,690 -0.26(-4.01%)
Feb 13, 2008 6.460 6.480 6.340 6.480 43,905 +0.15(+2.37%)
Feb 12, 2008 6.310 6.450 6.270 6.330 35,470 +0.06(+0.96%)
Feb 11, 2008 6.140 6.300 6.140 6.270 55,548 +0.13(+2.12%)
Feb 08, 2008 6.410 6.410 6.090 6.140 77,117 -0.17(-2.69%)
Feb 07, 2008 6.200 6.320 5.860 6.310 123,200 +0.07(+1.12%)
Feb 06, 2008 6.390 6.440 6.130 6.240 69,210 -0.14(-2.19%)
Feb 05, 2008 6.420 6.620 6.160 6.380 164,323 +0.14(+2.24%)
Feb 04, 2008 5.600 6.450 5.600 6.240 234,543 +0.65(+11.63%)
Feb 01, 2008 5.540 5.590 5.350 5.590 63,657 +0.10(+1.82%)
Jan 31, 2008 5.550 5.550 5.400 5.490 233,194 +0.09(+1.67%)
Jan 30, 2008 5.300 5.500 5.300 5.400 68,112 -0.05(-0.92%)
Jan 29, 2008 5.750 5.790 5.250 5.450 202,328 -0.30(-5.22%)
Jan 28, 2008 6.110 6.110 5.630 5.750 146,896 -0.25(-4.17%)
Jan 25, 2008 7.600 7.600 5.530 6.000 566,011 -3.64(-37.76%)
Jan 24, 2008 9.840 9.840 9.100 9.640 32,562 +0.51(+5.59%)
Jan 23, 2008 9.340 9.340 8.820 9.130 34,519 -0.27(-2.87%)
Jan 22, 2008 8.950 9.780 8.950 9.400 156,658 +0.35(+3.87%)
Jan 21, 2008 9.130 9.840 8.920 9.050 30,263 -1.07(-10.57%)
Jan 18, 2008 11.00 11.10 10.10 10.12 87,515 -0.88(-8.00%)
Jan 17, 2008 10.79 11.20 10.75 11.00 68,404 +0.08(+0.73%)
Jan 16, 2008 11.23 11.71 10.70 10.92 63,447 -0.46(-4.04%)
Jan 15, 2008 11.90 11.95 11.38 11.38 43,656 -0.67(-5.56%)
Jan 14, 2008 12.19 12.31 11.98 12.05 34,169 -0.14(-1.15%)
Jan 11, 2008 12.00 12.30 11.92 12.19 24,850 +0.17(+1.41%)
Jan 10, 2008 11.92 12.10 11.63 12.02 51,400 -0.02(-0.17%)
Jan 09, 2008 12.49 12.49 11.92 12.04 63,670 -0.37(-2.98%)
Jan 08, 2008 12.70 12.91 12.37 12.41 14,369 -0.28(-2.21%)
Jan 07, 2008 12.60 12.98 12.49 12.69 29,568 +0.00(+0.00%)
Jan 04, 2008 12.52 12.69 12.20 12.69 34,601 +0.10(+0.79%)
Jan 03, 2008 12.85 12.92 12.51 12.59 25,195 -0.19(-1.49%)
Jan 02, 2008 12.90 13.14 12.63 12.78 60,907 -0.47(-3.55%)
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.