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

Sunopta Inc (TSX: SOY )

9.160 +0.210 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2013 9.920 9.920 9.650 9.890 6,900 -0.03(-0.30%)
Nov 28, 2013 9.610 9.920 9.610 9.920 2,763 +0.14(+1.43%)
Nov 27, 2013 9.470 9.780 9.470 9.780 2,993 +0.21(+2.19%)
Nov 26, 2013 9.590 9.660 9.460 9.570 11,193 +0.00(+0.00%)
Nov 25, 2013 9.570 9.740 9.500 9.570 16,861 +0.00(+0.00%)
Nov 22, 2013 9.690 9.710 9.450 9.570 23,337 -0.12(-1.24%)
Nov 21, 2013 9.850 9.860 9.670 9.690 11,020 -0.10(-1.02%)
Nov 20, 2013 10.04 10.05 9.660 9.790 22,374 -0.05(-0.51%)
Nov 19, 2013 9.720 10.04 9.720 9.840 10,759 +0.02(+0.20%)
Nov 18, 2013 9.720 9.930 9.690 9.820 32,513 -0.01(-0.10%)
Nov 15, 2013 9.900 9.900 9.720 9.830 9,908 -0.07(-0.71%)
Nov 14, 2013 9.540 9.980 9.520 9.900 11,170 +0.35(+3.66%)
Nov 12, 2013 9.410 9.550 9.270 9.550 38,960 +0.10(+1.06%)
Nov 11, 2013 9.800 9.800 9.280 9.450 31,684 -0.35(-3.57%)
Nov 08, 2013 10.14 10.14 9.595 9.800 19,292 -0.14(-1.41%)
Nov 07, 2013 9.370 10.09 9.250 9.940 94,360 +0.68(+7.34%)
Nov 06, 2013 11.73 11.73 9.260 9.260 220,746 -1.88(-16.88%)
Nov 05, 2013 11.22 11.22 10.95 11.14 7,810 -0.13(-1.15%)
Nov 04, 2013 11.21 11.35 11.07 11.27 10,900 +0.37(+3.39%)
Nov 01, 2013 11.15 11.24 10.76 10.90 26,265 -0.32(-2.85%)
Oct 31, 2013 11.41 11.41 11.21 11.22 13,308 -0.16(-1.41%)
Oct 30, 2013 11.67 11.67 11.30 11.38 25,664 -0.07(-0.61%)
Oct 29, 2013 11.73 11.73 11.35 11.45 47,727 +0.00(+0.00%)
Oct 28, 2013 11.53 11.53 11.29 11.45 12,979 +0.16(+1.42%)
Oct 25, 2013 11.22 11.29 11.22 11.29 4,743 -0.02(-0.18%)
Oct 24, 2013 11.24 11.36 11.22 11.31 17,697 +0.12(+1.07%)
Oct 23, 2013 10.94 11.19 10.94 11.19 17,590 +0.26(+2.38%)
Oct 22, 2013 10.90 10.93 10.81 10.93 14,681 +0.08(+0.74%)
Oct 21, 2013 10.72 11.00 10.72 10.85 10,830 +0.07(+0.65%)
Oct 18, 2013 10.83 10.96 10.69 10.78 9,693 -0.02(-0.19%)
Oct 17, 2013 10.61 10.92 10.52 10.80 37,262 +0.29(+2.76%)
Oct 16, 2013 10.23 10.52 10.23 10.51 21,222 +0.27(+2.64%)
Oct 15, 2013 10.28 10.36 10.16 10.24 55,340 -0.10(-0.97%)
Oct 11, 2013 10.34 10.34 10.34 0 -0.04(-0.39%)
Oct 10, 2013 10.16 10.46 10.16 10.38 106,996 +0.30(+2.98%)
Oct 09, 2013 10.05 10.13 10.00 10.08 38,780 +0.05(+0.50%)
Oct 08, 2013 10.40 10.40 10.00 10.03 35,265 -0.23(-2.24%)
Oct 07, 2013 10.42 10.42 10.22 10.26 23,915 -0.01(-0.10%)
Oct 04, 2013 10.14 10.30 10.04 10.27 13,685 +0.17(+1.68%)
Oct 03, 2013 10.06 10.10 10.00 10.10 4,840 +0.04(+0.40%)
Oct 02, 2013 10.08 10.08 10.02 10.06 5,206 -0.04(-0.40%)
Oct 01, 2013 10.05 10.10 9.990 10.10 11,664 -0.05(-0.49%)
Sep 27, 2013 10.32 10.32 10.00 10.15 13,024 -0.17(-1.65%)
Sep 26, 2013 10.41 10.67 10.32 10.32 4,085 -0.11(-1.05%)
Sep 25, 2013 9.990 10.64 9.950 10.43 35,385 +0.43(+4.30%)
Sep 24, 2013 9.990 10.02 9.980 10.00 24,350 +0.07(+0.70%)
Sep 23, 2013 10.13 10.13 9.820 9.930 9,572 -0.13(-1.29%)
Sep 20, 2013 10.19 10.22 10.00 10.06 35,470 -0.19(-1.85%)
Sep 19, 2013 9.860 10.25 9.790 10.25 25,068 +0.36(+3.64%)
Sep 18, 2013 9.890 10.02 9.730 9.890 29,791 -0.01(-0.10%)
Sep 17, 2013 9.860 9.900 9.730 9.900 66,737 +0.02(+0.20%)
Sep 16, 2013 9.900 10.01 9.760 9.880 43,559 -0.10(-1.00%)
Sep 13, 2013 9.860 10.04 9.790 9.980 35,383 +0.16(+1.63%)
Sep 12, 2013 10.23 10.23 9.820 9.820 12,013 -0.33(-3.25%)
Sep 11, 2013 10.23 10.23 10.10 10.15 39,235 +0.08(+0.79%)
Sep 10, 2013 9.880 10.25 9.880 10.07 186,797 +0.23(+2.34%)
Sep 09, 2013 9.740 9.850 9.670 9.840 27,238 +0.17(+1.76%)
Sep 06, 2013 9.580 9.800 9.510 9.670 17,432 +0.11(+1.15%)
Sep 05, 2013 9.440 9.580 9.420 9.560 19,078 +0.16(+1.70%)
Sep 04, 2013 9.300 9.590 9.300 9.400 15,495 -0.04(-0.42%)
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.