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 (%)
Apr 30, 2013 7.300 7.480 7.200 7.300 27,214 -0.10(-1.35%)
Apr 29, 2013 7.600 7.600 7.390 7.400 14,334 -0.24(-3.14%)
Apr 26, 2013 7.600 7.650 7.540 7.640 14,020 -0.05(-0.65%)
Apr 25, 2013 7.840 7.870 7.690 7.690 9,725 -0.16(-2.04%)
Apr 24, 2013 7.850 7.950 7.850 7.850 1,760 +0.04(+0.51%)
Apr 23, 2013 7.770 7.810 7.730 7.810 10,540 +0.15(+1.96%)
Apr 22, 2013 7.610 7.660 7.600 7.660 7,223 +0.07(+0.92%)
Apr 19, 2013 7.680 7.680 7.550 7.590 24,820 -0.04(-0.52%)
Apr 18, 2013 7.590 7.655 7.440 7.630 12,147 +0.06(+0.79%)
Apr 17, 2013 7.590 7.590 7.470 7.570 27,885 -0.06(-0.79%)
Apr 16, 2013 7.770 7.800 7.630 7.630 5,664 -0.01(-0.13%)
Apr 15, 2013 7.550 7.660 7.550 7.640 3,659 +0.04(+0.53%)
Apr 12, 2013 7.600 7.640 7.590 7.600 10,912 +0.11(+1.47%)
Apr 11, 2013 7.390 7.500 7.390 7.490 28,730 +0.13(+1.77%)
Apr 10, 2013 7.310 7.360 7.310 7.360 1,100 +0.06(+0.82%)
Apr 09, 2013 7.260 7.320 7.260 7.300 5,270 +0.08(+1.11%)
Apr 08, 2013 7.280 7.280 7.200 7.220 4,998 +0.02(+0.28%)
Apr 05, 2013 7.020 7.210 7.020 7.200 5,301 +0.05(+0.70%)
Apr 04, 2013 7.120 7.150 7.000 7.150 25,986 -0.01(-0.14%)
Apr 03, 2013 7.160 7.160 7.080 7.160 2,407 +0.02(+0.28%)
Apr 02, 2013 7.210 7.270 7.120 7.140 3,694 -0.11(-1.52%)
Apr 01, 2013 7.330 7.330 7.240 7.250 2,900 -0.09(-1.23%)
Mar 28, 2013 7.340 7.340 7.340 0 +0.29(+4.11%)
Mar 27, 2013 7.240 7.240 6.980 7.050 9,354 -0.16(-2.22%)
Mar 26, 2013 7.310 7.320 7.210 7.210 8,199 +0.01(+0.14%)
Mar 25, 2013 6.920 7.240 6.920 7.200 15,300 +0.27(+3.90%)
Mar 22, 2013 7.100 7.100 6.920 6.930 5,026 -0.18(-2.53%)
Mar 21, 2013 7.250 7.290 7.070 7.110 7,527 -0.05(-0.70%)
Mar 20, 2013 6.920 7.210 6.880 7.160 135,378 +0.29(+4.22%)
Mar 19, 2013 6.890 6.900 6.830 6.870 249,732 -0.03(-0.43%)
Mar 18, 2013 6.900 6.940 6.870 6.900 12,223 +0.00(+0.00%)
Mar 15, 2013 6.830 6.910 6.830 6.900 7,875 +0.01(+0.15%)
Mar 14, 2013 6.920 6.920 6.860 6.890 6,106 -0.01(-0.14%)
Mar 13, 2013 6.850 6.900 6.850 6.900 500 +0.00(+0.00%)
Mar 12, 2013 6.780 6.900 6.780 6.900 5,550 +0.07(+1.02%)
Mar 11, 2013 6.990 7.000 6.710 6.830 151,531 -0.16(-2.29%)
Mar 08, 2013 7.000 7.120 6.980 6.990 36,939 -0.09(-1.27%)
Mar 07, 2013 7.130 7.130 7.080 7.080 26,340 -0.06(-0.84%)
Mar 06, 2013 7.250 7.250 7.100 7.140 151,960 -0.12(-1.65%)
Mar 05, 2013 7.510 7.510 7.190 7.260 10,002 -0.02(-0.27%)
Mar 04, 2013 7.470 7.470 7.270 7.280 2,883 -0.06(-0.82%)
Mar 01, 2013 7.050 7.360 7.050 7.340 14,850 +0.20(+2.80%)
Feb 28, 2013 7.060 7.150 7.050 7.140 134,100 +0.10(+1.42%)
Feb 27, 2013 7.050 7.080 7.000 7.040 165,135 +0.01(+0.14%)
Feb 26, 2013 7.120 7.200 7.030 7.030 63,716 -0.13(-1.82%)
Feb 25, 2013 7.340 7.370 7.160 7.160 22,815 -0.10(-1.38%)
Feb 22, 2013 7.200 7.300 7.200 7.260 124,000 +0.02(+0.28%)
Feb 21, 2013 7.350 7.350 7.210 7.240 179,094 -0.13(-1.76%)
Feb 20, 2013 7.250 7.410 7.250 7.370 94,359 +0.15(+2.08%)
Feb 19, 2013 7.250 7.340 7.070 7.220 55,603 -0.15(-2.04%)
Feb 15, 2013 7.370 7.370 7.370 0 -0.09(-1.21%)
Feb 14, 2013 7.420 7.570 7.420 7.460 33,554 -0.08(-1.06%)
Feb 13, 2013 7.500 7.540 7.470 7.540 64,480 -0.01(-0.13%)
Feb 12, 2013 7.490 7.550 7.380 7.550 101,732 +0.10(+1.34%)
Feb 11, 2013 7.470 7.520 7.330 7.450 81,944 +0.10(+1.36%)
Feb 08, 2013 7.400 7.550 7.300 7.350 43,905 -0.03(-0.41%)
Feb 07, 2013 7.270 7.440 7.250 7.380 17,781 +0.11(+1.51%)
Feb 06, 2013 7.300 7.410 7.210 7.270 27,887 +0.12(+1.68%)
Feb 04, 2013 7.190 7.230 7.100 7.150 21,491 -0.10(-1.38%)
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.