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

Sunopta Inc (TSX: SOY )

8.120 -0.020 (-0.25%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 19, 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 (%)
Oct 30, 2015 7.230 7.230 6.950 7.030 14,820 -0.05(-0.71%)
Oct 29, 2015 7.000 7.190 6.975 7.080 10,100 +0.13(+1.87%)
Oct 28, 2015 7.120 7.270 6.950 6.950 18,950 -0.04(-0.57%)
Oct 27, 2015 6.980 7.020 6.870 6.990 17,255 -0.01(-0.14%)
Oct 26, 2015 6.950 7.120 6.910 7.000 11,900 -0.08(-1.13%)
Oct 23, 2015 7.200 7.200 6.880 7.080 35,717 -0.01(-0.14%)
Oct 22, 2015 7.020 7.170 6.930 7.090 21,735 +0.14(+2.01%)
Oct 21, 2015 6.940 7.070 6.710 6.950 29,699 +0.14(+2.06%)
Oct 20, 2015 6.850 7.000 6.750 6.810 26,356 -0.09(-1.30%)
Oct 19, 2015 6.990 7.120 6.820 6.900 22,790 -0.21(-2.95%)
Oct 16, 2015 6.990 7.250 6.940 7.110 331,364 +0.20(+2.89%)
Oct 15, 2015 7.120 7.120 6.750 6.910 43,396 -0.08(-1.14%)
Oct 14, 2015 7.000 7.250 6.840 6.990 36,460 +0.09(+1.30%)
Oct 13, 2015 6.900 7.180 6.820 6.900 47,060 +0.09(+1.32%)
Oct 09, 2015 6.810 6.810 6.810 0 -0.16(-2.30%)
Oct 08, 2015 6.230 7.170 6.230 6.970 52,339 +0.73(+11.70%)
Oct 07, 2015 6.200 6.500 6.200 6.240 94,371 +0.17(+2.80%)
Oct 06, 2015 6.600 6.700 6.040 6.070 37,885 -0.53(-8.03%)
Oct 05, 2015 6.670 6.890 6.520 6.600 50,050 -0.10(-1.49%)
Oct 02, 2015 6.320 6.930 6.250 6.700 70,505 +0.59(+9.66%)
Oct 01, 2015 6.600 6.680 5.980 6.110 330,557 -0.39(-6.00%)
Sep 30, 2015 6.840 6.840 6.390 6.500 11,900 -0.21(-3.13%)
Sep 29, 2015 6.660 6.910 6.570 6.710 21,921 +0.03(+0.45%)
Sep 28, 2015 7.430 7.430 6.630 6.680 108,030 -0.61(-8.37%)
Sep 25, 2015 7.970 8.080 7.240 7.290 421,707 -1.03(-12.38%)
Sep 24, 2015 9.090 9.090 8.260 8.320 81,000 -0.80(-8.77%)
Sep 23, 2015 9.520 9.630 9.120 9.120 4,160 -0.41(-4.30%)
Sep 22, 2015 9.890 9.890 9.460 9.530 6,975 -0.13(-1.35%)
Sep 21, 2015 10.18 10.18 9.600 9.660 4,415 +0.02(+0.21%)
Sep 18, 2015 10.05 10.05 9.590 9.640 24,662 -0.68(-6.59%)
Sep 17, 2015 10.04 10.32 9.950 10.32 16,893 +0.04(+0.39%)
Sep 16, 2015 9.960 10.31 9.960 10.28 2,222 +0.36(+3.63%)
Sep 15, 2015 10.11 10.40 9.810 9.920 6,295 -0.27(-2.65%)
Sep 14, 2015 10.41 10.41 10.13 10.19 12,049 -0.16(-1.55%)
Sep 11, 2015 10.64 10.64 10.23 10.35 8,980 -0.22(-2.08%)
Sep 10, 2015 10.50 10.65 10.34 10.57 49,927 +0.06(+0.57%)
Sep 09, 2015 11.00 11.00 10.47 10.51 22,953 -0.43(-3.93%)
Sep 08, 2015 11.10 11.10 10.93 10.94 5,319 -0.15(-1.35%)
Sep 04, 2015 11.09 11.09 11.09 0 -0.16(-1.42%)
Sep 03, 2015 11.65 11.65 11.20 11.25 15,318 -0.26(-2.26%)
Sep 02, 2015 11.41 11.51 11.25 11.51 15,856 +0.18(+1.59%)
Sep 01, 2015 11.15 11.55 11.09 11.33 36,963 -0.35(-3.00%)
Aug 31, 2015 11.72 11.96 11.48 11.68 19,340 -0.06(-0.51%)
Aug 28, 2015 11.90 11.90 11.53 11.74 4,892 -0.10(-0.84%)
Aug 27, 2015 11.43 11.87 11.43 11.84 10,445 +0.38(+3.32%)
Aug 26, 2015 10.71 11.46 10.71 11.46 66,800 +0.53(+4.85%)
Aug 25, 2015 11.16 11.22 10.79 10.93 12,500 -0.21(-1.89%)
Aug 24, 2015 10.86 11.43 10.66 11.14 19,009 -0.17(-1.50%)
Aug 21, 2015 11.14 11.39 10.86 11.31 6,903 +0.06(+0.53%)
Aug 20, 2015 11.50 11.54 11.25 11.25 5,260 -0.40(-3.43%)
Aug 19, 2015 12.00 12.03 11.57 11.65 22,900 -0.68(-5.52%)
Aug 18, 2015 12.47 12.47 12.11 12.33 5,950 -0.10(-0.80%)
Aug 17, 2015 12.55 12.55 12.22 12.43 7,310 -0.15(-1.19%)
Aug 14, 2015 12.39 12.60 12.26 12.58 19,500 +0.19(+1.53%)
Aug 13, 2015 12.88 12.88 11.92 12.39 64,783 -0.43(-3.35%)
Aug 12, 2015 13.18 13.21 12.45 12.82 61,977 -0.88(-6.42%)
Aug 11, 2015 13.85 13.89 13.68 13.70 53,200 -0.33(-2.35%)
Aug 10, 2015 14.05 14.31 13.93 14.03 5,207 -0.10(-0.71%)
Aug 07, 2015 14.26 14.30 14.08 14.13 4,050 -0.34(-2.35%)
Aug 06, 2015 14.34 14.47 14.30 14.47 2,700 -0.11(-0.75%)
Aug 05, 2015 14.63 14.91 14.45 14.58 23,726 -0.12(-0.82%)
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.