Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.39 10.81 10.38 10.81 28,509 +0.39(+3.74%)
Aug 30, 2017 10.69 10.70 10.40 10.42 15,283 -0.16(-1.51%)
Aug 29, 2017 10.60 10.69 10.35 10.58 26,678 -0.17(-1.58%)
Aug 28, 2017 10.63 10.78 10.54 10.75 46,167 +0.05(+0.47%)
Aug 25, 2017 10.67 10.87 10.62 10.70 51,521 -0.11(-1.02%)
Aug 24, 2017 11.00 11.00 10.65 10.81 19,184 -0.19(-1.73%)
Aug 23, 2017 10.90 11.04 10.86 11.00 18,436 +0.10(+0.92%)
Aug 22, 2017 10.85 11.02 10.69 10.90 20,738 -0.03(-0.27%)
Aug 21, 2017 10.95 11.12 10.81 10.93 21,838 -0.25(-2.24%)
Aug 18, 2017 11.24 11.24 10.87 11.18 22,690 -0.10(-0.89%)
Aug 17, 2017 11.54 11.66 11.25 11.28 19,447 -0.45(-3.84%)
Aug 16, 2017 12.00 12.00 11.59 11.73 23,304 -0.26(-2.17%)
Aug 15, 2017 12.01 12.17 11.87 11.99 26,069 -0.17(-1.40%)
Aug 14, 2017 12.25 11.63 12.16 23,900 +0.60(+5.19%)
Aug 11, 2017 10.84 11.60 10.84 11.56 60,615 +0.54(+4.90%)
Aug 10, 2017 11.29 11.29 10.83 11.02 39,329 -0.44(-3.84%)
Aug 09, 2017 11.12 11.57 10.81 11.46 92,490 -0.12(-1.04%)
Aug 08, 2017 11.69 11.80 11.41 11.58 42,866 -0.13(-1.11%)
Aug 04, 2017 11.61 11.80 11.61 11.71 9,244 +0.18(+1.56%)
Aug 03, 2017 11.70 11.70 11.51 11.53 10,299 -0.04(-0.35%)
Aug 02, 2017 11.55 11.64 11.42 11.57 25,807 -0.18(-1.53%)
Aug 01, 2017 11.87 11.87 11.66 11.75 10,402 -0.15(-1.26%)
Jul 31, 2017 11.81 11.92 11.50 11.90 25,260 -0.03(-0.25%)
Jul 28, 2017 12.02 12.02 11.73 11.93 19,363 -0.18(-1.49%)
Jul 27, 2017 12.55 12.55 12.03 12.11 26,510 -0.23(-1.86%)
Jul 26, 2017 12.46 12.52 12.34 12.34 23,884 -0.10(-0.80%)
Jul 25, 2017 12.52 12.57 12.43 12.44 12,729 -0.05(-0.40%)
Jul 24, 2017 12.34 12.54 12.22 12.49 7,815 +0.08(+0.64%)
Jul 21, 2017 12.18 12.43 12.05 12.41 11,187 +0.20(+1.64%)
Jul 20, 2017 12.14 12.24 12.14 12.21 13,145 +0.03(+0.25%)
Jul 19, 2017 12.15 12.34 12.15 12.18 15,498 +0.02(+0.16%)
Jul 18, 2017 12.32 12.35 12.16 12.16 13,393 -0.21(-1.70%)
Jul 17, 2017 12.53 12.55 12.25 12.37 43,277 -0.03(-0.24%)
Jul 14, 2017 12.54 12.67 12.40 12.40 14,808 -0.25(-1.98%)
Jul 13, 2017 12.46 12.67 12.37 12.65 35,134 +0.05(+0.40%)
Jul 12, 2017 12.65 12.90 12.46 12.60 23,900 -0.01(-0.08%)
Jul 11, 2017 12.60 12.81 12.50 12.61 8,249 -0.02(-0.16%)
Jul 10, 2017 12.56 12.82 12.56 12.63 12,440 -0.09(-0.71%)
Jul 07, 2017 12.93 12.93 12.63 12.72 31,014 -0.12(-0.93%)
Jul 06, 2017 12.77 12.87 12.67 12.84 28,554 -0.06(-0.47%)
Jul 05, 2017 13.00 13.05 12.85 12.90 20,659 -0.01(-0.08%)
Jul 04, 2017 12.79 13.23 12.79 12.91 4,220 -0.29(-2.20%)
Jul 03, 2017 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jun 30, 2017 12.32 13.20 12.32 13.20 31,344 +0.70(+5.60%)
Jun 29, 2017 12.58 12.69 12.49 12.50 40,339 -0.15(-1.19%)
Jun 28, 2017 12.79 13.00 12.57 12.65 19,157 -0.29(-2.24%)
Jun 27, 2017 13.45 13.45 12.90 12.94 13,512 -0.44(-3.29%)
Jun 26, 2017 13.25 13.45 13.09 13.38 37,127 +0.04(+0.30%)
Jun 23, 2017 13.27 13.34 12.96 13.34 49,231 +0.26(+1.99%)
Jun 22, 2017 12.97 13.10 12.80 13.08 18,287 +0.13(+1.00%)
Jun 21, 2017 12.70 12.96 12.70 12.95 16,666 +0.25(+1.97%)
Jun 20, 2017 12.43 12.70 12.19 12.70 46,379 +0.39(+3.17%)
Jun 19, 2017 12.48 12.48 12.25 12.31 42,960 -0.06(-0.49%)
Jun 16, 2017 12.99 12.99 12.29 12.37 22,670 -0.25(-1.98%)
Jun 15, 2017 12.61 12.68 12.39 12.62 20,984 -0.06(-0.47%)
Jun 14, 2017 12.73 12.79 12.60 12.68 32,266 -0.02(-0.16%)
Jun 13, 2017 12.62 12.71 12.51 12.70 20,279 +0.02(+0.16%)
Jun 12, 2017 12.86 12.86 12.62 12.68 14,371 -0.20(-1.55%)
Jun 09, 2017 13.53 13.53 12.88 12.88 33,497 -0.44(-3.30%)
Jun 08, 2017 12.80 13.46 12.75 13.32 114,575 +0.51(+3.98%)
Jun 07, 2017 12.99 13.03 12.80 12.81 126,779 -0.10(-0.77%)
Jun 06, 2017 13.17 13.18 12.86 12.91 116,788 -0.21(-1.60%)
Jun 05, 2017 13.26 13.26 13.02 13.12 56,822 -0.03(-0.23%)
Jun 02, 2017 12.91 13.22 12.70 13.15 74,640 +0.39(+3.06%)
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.