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 (%)
Dec 31, 2012 5.600 5.600 5.600 0 +0.05(+0.90%)
Dec 28, 2012 5.570 5.590 5.520 5.550 14,570 +0.01(+0.18%)
Dec 27, 2012 5.480 5.570 5.350 5.540 7,800 -0.05(-0.89%)
Dec 24, 2012 5.590 5.590 5.590 0 -0.03(-0.53%)
Dec 21, 2012 5.720 5.740 5.570 5.620 108,700 -0.13(-2.26%)
Dec 20, 2012 5.750 5.750 5.730 5.750 20,335 -0.02(-0.35%)
Dec 19, 2012 5.860 5.900 5.670 5.770 115,900 -0.08(-1.37%)
Dec 18, 2012 5.870 5.920 5.830 5.850 29,900 +0.01(+0.17%)
Dec 17, 2012 5.970 5.970 5.750 5.840 5,111 +0.01(+0.17%)
Dec 14, 2012 6.000 6.060 5.820 5.830 54,670 -0.17(-2.83%)
Dec 13, 2012 5.990 6.060 5.960 6.000 15,502 -0.01(-0.17%)
Dec 12, 2012 6.000 6.060 5.990 6.010 17,716 +0.01(+0.17%)
Dec 11, 2012 6.090 6.100 6.000 6.000 9,919 -0.01(-0.17%)
Dec 10, 2012 6.110 6.110 6.000 6.010 10,600 -0.14(-2.28%)
Dec 07, 2012 6.100 6.170 6.090 6.150 26,137 +0.00(+0.00%)
Dec 06, 2012 6.200 6.200 6.120 6.150 12,697 -0.04(-0.65%)
Dec 05, 2012 6.170 6.200 6.170 6.190 69,168 +0.00(+0.00%)
Dec 04, 2012 6.160 6.190 6.160 6.190 98,006 +0.00(+0.00%)
Nov 30, 2012 6.090 6.220 6.080 6.190 16,470 +0.09(+1.48%)
Nov 29, 2012 6.100 6.150 6.090 6.100 8,789 -0.01(-0.16%)
Nov 28, 2012 6.180 6.190 6.100 6.110 51,600 -0.11(-1.77%)
Nov 27, 2012 6.250 6.280 6.200 6.220 5,900 -0.11(-1.74%)
Nov 26, 2012 6.310 6.330 6.250 6.330 4,602 -0.02(-0.31%)
Nov 24, 2012 6.400 6.400 6.350 6.350 48,860 +0.00(+0.00%)
Nov 23, 2012 6.400 6.400 6.350 6.350 48,860 -0.05(-0.78%)
Nov 22, 2012 6.340 6.500 6.250 6.400 27,580 +0.09(+1.43%)
Nov 21, 2012 6.100 6.350 6.100 6.310 13,918 +0.11(+1.77%)
Nov 20, 2012 6.140 6.210 6.090 6.200 48,775 +0.06(+0.98%)
Nov 19, 2012 6.160 6.180 6.100 6.140 9,153 -0.01(-0.16%)
Nov 16, 2012 6.100 6.150 6.050 6.150 45,016 +0.15(+2.41%)
Nov 15, 2012 5.950 6.050 5.950 6.005 3,902 +0.04(+0.59%)
Nov 14, 2012 5.930 6.050 5.810 5.970 43,280 -0.02(-0.33%)
Nov 13, 2012 5.930 6.040 5.900 5.990 7,388 +0.06(+1.01%)
Nov 12, 2012 5.980 5.980 5.930 5.930 8,636 -0.03(-0.50%)
Nov 09, 2012 5.970 6.090 5.960 5.960 8,856 -0.06(-1.00%)
Nov 08, 2012 6.100 6.180 6.000 6.020 16,984 -0.05(-0.82%)
Nov 07, 2012 5.990 6.210 5.990 6.070 60,317 +0.05(+0.83%)
Nov 06, 2012 6.090 6.150 5.880 6.020 8,285 -0.04(-0.66%)
Nov 05, 2012 6.240 6.240 6.060 6.060 4,513 -0.03(-0.49%)
Nov 02, 2012 5.870 6.120 5.870 6.090 7,150 +0.04(+0.66%)
Nov 01, 2012 5.990 6.070 5.990 6.050 700 +0.06(+1.00%)
Oct 31, 2012 5.900 5.990 5.850 5.990 9,764 +0.09(+1.53%)
Oct 30, 2012 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 29, 2012 5.880 5.900 5.850 5.900 2,400 -0.07(-1.17%)
Oct 26, 2012 5.980 6.040 5.900 5.970 12,800 -0.07(-1.16%)
Oct 25, 2012 5.910 6.070 5.900 6.040 8,400 +0.12(+2.03%)
Oct 24, 2012 6.085 6.120 5.920 5.920 14,647 -0.17(-2.79%)
Oct 23, 2012 6.110 6.150 6.080 6.090 3,725 -0.13(-2.09%)
Oct 19, 2012 6.200 6.230 6.180 6.220 33,736 +0.02(+0.32%)
Oct 18, 2012 6.180 6.280 6.180 6.200 14,871 -0.06(-0.96%)
Oct 17, 2012 6.270 6.300 6.130 6.260 14,400 +0.08(+1.29%)
Oct 16, 2012 6.160 6.200 6.150 6.180 30,400 +0.08(+1.31%)
Oct 15, 2012 6.080 6.100 6.000 6.100 39,459 +0.01(+0.16%)
Oct 12, 2012 5.950 6.090 5.950 6.090 114,839 +0.06(+1.00%)
Oct 11, 2012 5.960 6.030 5.930 6.030 5,994 +0.04(+0.67%)
Oct 10, 2012 6.050 6.050 5.920 5.990 6,218 -0.06(-0.99%)
Oct 09, 2012 6.210 6.220 6.030 6.050 25,322 -0.19(-3.04%)
Oct 05, 2012 6.240 6.240 6.240 0 +0.08(+1.30%)
Oct 04, 2012 6.260 6.320 6.160 6.160 2,294 -0.09(-1.44%)
Oct 03, 2012 6.170 6.250 6.090 6.250 6,900 +0.20(+3.31%)
Oct 02, 2012 6.300 6.320 6.000 6.050 101,933 -0.10(-1.63%)
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.