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 30, 2016 9.700 9.850 9.700 9.800 36,370 +0.05(+0.51%)
Nov 29, 2016 9.840 9.850 9.680 9.750 39,357 -0.05(-0.51%)
Nov 28, 2016 9.710 9.850 9.710 9.800 7,308 +0.06(+0.62%)
Nov 25, 2016 9.750 9.930 9.720 9.740 9,325 +0.00(+0.00%)
Nov 24, 2016 9.890 9.890 9.720 9.740 3,844 -0.09(-0.92%)
Nov 23, 2016 9.900 9.900 9.610 9.830 12,733 -0.04(-0.41%)
Nov 22, 2016 9.810 9.880 9.660 9.870 24,197 +0.07(+0.71%)
Nov 21, 2016 9.980 10.00 9.620 9.800 32,022 -0.10(-1.01%)
Nov 18, 2016 9.540 10.00 9.540 9.900 43,846 +0.03(+0.30%)
Nov 17, 2016 9.680 9.940 9.680 9.870 30,101 +0.01(+0.10%)
Nov 16, 2016 10.00 10.00 9.520 9.860 60,044 +0.05(+0.51%)
Nov 15, 2016 9.860 10.00 9.530 9.810 65,810 -0.19(-1.90%)
Nov 14, 2016 9.050 10.00 9.000 10.00 67,178 +0.98(+10.86%)
Nov 11, 2016 8.500 9.070 8.500 9.020 61,512 +0.37(+4.28%)
Nov 10, 2016 8.690 8.910 8.510 8.650 59,033 +0.00(+0.00%)
Nov 09, 2016 8.520 9.130 8.400 8.650 39,757 -0.09(-1.03%)
Nov 08, 2016 8.640 8.970 8.630 8.740 23,627 +0.09(+1.04%)
Nov 07, 2016 8.500 8.700 8.460 8.650 18,621 +0.30(+3.59%)
Nov 04, 2016 8.650 8.730 8.240 8.350 31,987 -0.29(-3.36%)
Nov 03, 2016 8.930 8.930 8.570 8.640 10,782 -0.20(-2.26%)
Nov 02, 2016 8.670 8.980 8.670 8.840 15,985 +0.06(+0.68%)
Nov 01, 2016 8.550 8.940 8.550 8.780 15,530 -0.12(-1.35%)
Oct 31, 2016 8.920 9.000 8.710 8.900 60,107 +0.09(+1.02%)
Oct 28, 2016 8.450 8.830 8.450 8.810 65,265 +0.36(+4.26%)
Oct 27, 2016 8.470 8.620 8.450 8.450 18,595 -0.11(-1.29%)
Oct 26, 2016 8.380 8.600 8.280 8.560 31,140 +0.14(+1.66%)
Oct 25, 2016 8.540 8.570 8.390 8.420 14,118 -0.09(-1.06%)
Oct 24, 2016 8.750 8.750 8.370 8.510 33,110 -0.15(-1.73%)
Oct 21, 2016 8.550 8.680 8.360 8.660 34,805 +0.04(+0.46%)
Oct 20, 2016 8.750 8.750 8.490 8.620 31,279 -0.11(-1.26%)
Oct 19, 2016 8.760 8.760 8.680 8.730 43,520 -0.03(-0.34%)
Oct 18, 2016 8.720 8.790 8.700 8.760 68,760 +0.04(+0.46%)
Oct 17, 2016 8.820 8.880 8.700 8.720 21,404 -0.04(-0.46%)
Oct 14, 2016 8.960 8.960 8.530 8.760 26,065 -0.10(-1.13%)
Oct 13, 2016 8.950 8.950 8.730 8.860 38,106 -0.03(-0.34%)
Oct 12, 2016 8.850 9.000 8.810 8.890 18,200 +0.03(+0.34%)
Oct 11, 2016 8.510 8.950 8.510 8.860 60,161 +0.18(+2.07%)
Oct 07, 2016 8.680 8.680 8.680 0 -0.57(-6.16%)
Oct 06, 2016 9.180 9.290 9.140 9.250 42,210 +0.04(+0.43%)
Oct 05, 2016 9.280 9.380 9.210 9.210 41,391 +0.03(+0.27%)
Oct 04, 2016 9.100 9.370 9.100 9.185 36,634 -0.00(-0.05%)
Oct 03, 2016 9.220 9.240 9.010 9.190 24,507 -0.06(-0.65%)
Sep 30, 2016 9.140 9.350 9.140 9.250 17,902 +0.11(+1.20%)
Sep 29, 2016 9.230 9.330 9.140 9.140 8,300 -0.12(-1.30%)
Sep 28, 2016 9.320 9.360 9.220 9.260 8,685 -0.03(-0.32%)
Sep 27, 2016 8.900 9.380 8.900 9.290 20,235 +0.14(+1.53%)
Sep 26, 2016 9.180 9.340 8.930 9.150 44,763 +0.00(+0.00%)
Sep 23, 2016 9.240 9.390 9.130 9.150 21,563 +0.00(+0.00%)
Sep 22, 2016 9.140 9.250 8.960 9.150 26,709 +0.10(+1.10%)
Sep 21, 2016 9.190 9.230 9.000 9.050 19,860 -0.09(-0.98%)
Sep 20, 2016 9.340 9.340 9.060 9.140 27,816 -0.08(-0.87%)
Sep 19, 2016 9.280 9.350 9.070 9.220 19,006 -0.05(-0.54%)
Sep 16, 2016 9.120 9.350 9.050 9.270 28,145 +0.06(+0.65%)
Sep 15, 2016 8.900 9.310 8.840 9.210 118,150 +0.61(+7.09%)
Sep 14, 2016 8.850 8.910 8.480 8.600 23,530 -0.25(-2.82%)
Sep 13, 2016 8.990 9.080 8.820 8.850 74,654 -0.22(-2.43%)
Sep 12, 2016 8.440 9.100 8.440 9.070 72,589 +0.39(+4.49%)
Sep 09, 2016 8.710 8.750 8.580 8.680 59,881 -0.12(-1.36%)
Sep 08, 2016 8.630 8.870 8.630 8.800 9,161 +0.01(+0.11%)
Sep 07, 2016 8.800 8.910 8.700 8.790 29,693 +0.03(+0.34%)
Sep 06, 2016 8.320 8.820 8.320 8.760 45,286 +0.31(+3.67%)
Sep 02, 2016 8.450 8.450 8.450 0 +0.03(+0.36%)
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.