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 29, 2016 6.810 6.810 6.570 6.730 20,752 -0.01(-0.15%)
Apr 28, 2016 6.750 6.780 6.560 6.740 26,311 +0.07(+1.05%)
Apr 27, 2016 7.180 7.180 6.620 6.670 17,045 -0.42(-5.92%)
Apr 26, 2016 6.610 7.160 6.610 7.090 25,735 +0.43(+6.46%)
Apr 25, 2016 6.900 6.950 6.660 6.660 11,627 -0.11(-1.62%)
Apr 22, 2016 6.780 6.860 6.700 6.770 14,816 +0.01(+0.15%)
Apr 21, 2016 6.940 6.940 6.740 6.760 21,363 -0.11(-1.60%)
Apr 20, 2016 6.990 6.990 6.820 6.870 26,072 -0.10(-1.43%)
Apr 19, 2016 6.940 7.000 6.770 6.970 34,342 +0.06(+0.87%)
Apr 18, 2016 6.550 6.960 6.550 6.910 9,153 +0.05(+0.73%)
Apr 15, 2016 6.880 7.090 6.750 6.860 30,818 -0.03(-0.44%)
Apr 14, 2016 6.680 6.920 6.680 6.890 55,915 +0.15(+2.23%)
Apr 13, 2016 6.520 6.790 6.270 6.740 84,218 +0.42(+6.65%)
Apr 12, 2016 6.440 6.660 6.240 6.320 33,419 -0.07(-1.10%)
Apr 11, 2016 6.030 6.470 5.850 6.390 51,696 +0.54(+9.23%)
Apr 08, 2016 5.720 5.870 5.630 5.850 173,649 +0.24(+4.28%)
Apr 07, 2016 5.820 5.990 5.580 5.610 27,044 -0.17(-2.94%)
Apr 06, 2016 5.750 5.820 5.520 5.780 53,254 -0.04(-0.69%)
Apr 05, 2016 6.030 6.030 5.800 5.820 16,942 -0.18(-3.00%)
Apr 04, 2016 5.920 6.050 5.670 6.000 23,118 +0.29(+5.08%)
Apr 01, 2016 5.750 5.750 5.380 5.710 50,192 -0.09(-1.55%)
Mar 31, 2016 5.950 6.110 5.800 5.800 20,356 -0.20(-3.33%)
Mar 30, 2016 6.060 6.140 5.960 6.000 46,698 -0.02(-0.33%)
Mar 29, 2016 5.990 6.150 5.910 6.020 26,703 +0.08(+1.35%)
Mar 28, 2016 5.960 5.970 5.660 5.940 93,138 +0.04(+0.68%)
Mar 24, 2016 5.900 5.900 5.900 0 -0.23(-3.75%)
Mar 23, 2016 6.350 6.350 6.000 6.130 70,321 -0.25(-3.92%)
Mar 22, 2016 6.450 6.450 6.310 6.380 21,161 -0.04(-0.62%)
Mar 21, 2016 6.410 6.540 6.300 6.420 20,342 +0.03(+0.47%)
Mar 18, 2016 6.560 6.560 6.380 6.390 18,333 -0.01(-0.16%)
Mar 17, 2016 6.450 6.590 6.380 6.400 73,046 -0.03(-0.47%)
Mar 16, 2016 6.740 6.740 6.410 6.430 82,081 -0.24(-3.60%)
Mar 15, 2016 6.540 6.720 6.490 6.670 20,920 +0.06(+0.91%)
Mar 14, 2016 6.550 6.700 6.520 6.610 15,079 +0.03(+0.46%)
Mar 11, 2016 6.460 6.640 6.450 6.580 53,621 +0.09(+1.39%)
Mar 10, 2016 6.530 6.740 6.470 6.490 72,192 -0.01(-0.15%)
Mar 09, 2016 6.600 6.600 6.400 6.500 31,004 -0.08(-1.22%)
Mar 08, 2016 6.710 6.750 6.380 6.580 66,179 -0.12(-1.79%)
Mar 07, 2016 6.400 6.730 6.370 6.700 48,486 +0.35(+5.51%)
Mar 04, 2016 6.490 6.490 6.210 6.350 79,968 -0.03(-0.47%)
Mar 03, 2016 6.740 6.740 6.250 6.380 81,205 -0.20(-3.04%)
Mar 02, 2016 7.000 7.080 6.270 6.580 304,883 -0.64(-8.86%)
Mar 01, 2016 8.190 8.200 6.770 7.220 122,211 -1.09(-13.12%)
Feb 29, 2016 8.130 8.350 7.970 8.310 16,995 +0.41(+5.19%)
Feb 26, 2016 7.780 7.990 7.760 7.900 13,159 +0.21(+2.73%)
Feb 25, 2016 7.830 7.940 7.610 7.690 3,074 -0.14(-1.79%)
Feb 24, 2016 7.670 7.830 7.670 7.830 8,870 +0.07(+0.90%)
Feb 23, 2016 7.960 8.100 7.760 7.760 12,400 -0.16(-2.02%)
Feb 22, 2016 7.940 7.960 7.780 7.920 9,129 +0.05(+0.64%)
Feb 19, 2016 7.980 8.000 7.700 7.870 6,355 +0.11(+1.42%)
Feb 18, 2016 7.270 7.780 7.270 7.760 27,095 +0.51(+7.03%)
Feb 17, 2016 7.320 7.490 7.250 7.250 18,723 -0.04(-0.55%)
Feb 16, 2016 7.010 7.370 7.010 7.290 7,777 +0.29(+4.14%)
Feb 12, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Feb 11, 2016 7.100 7.190 6.860 7.000 30,109 -0.19(-2.64%)
Feb 10, 2016 7.700 7.700 7.160 7.190 4,946 +0.00(+0.00%)
Feb 09, 2016 7.100 7.260 7.000 7.190 24,943 -0.01(-0.14%)
Feb 08, 2016 7.410 7.410 7.100 7.200 30,687 -0.04(-0.55%)
Feb 05, 2016 7.510 7.580 7.240 7.240 4,771 -0.31(-4.11%)
Feb 04, 2016 7.750 7.770 7.410 7.550 4,714 -0.23(-2.96%)
Feb 03, 2016 8.000 8.000 7.560 7.780 8,463 -0.23(-2.87%)
Feb 02, 2016 8.390 8.390 7.900 8.010 12,604 -0.29(-3.49%)
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.