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 (%)
Dec 31, 2018 5.280 5.280 5.280 0 +0.03(+0.57%)
Dec 28, 2018 5.210 5.480 5.200 5.250 42,842 +0.09(+1.74%)
Dec 27, 2018 5.000 5.250 5.000 5.160 52,833 +0.01(+0.19%)
Dec 24, 2018 5.150 5.150 5.150 0 -0.06(-1.15%)
Dec 21, 2018 5.410 5.450 5.180 5.210 83,750 -0.20(-3.70%)
Dec 20, 2018 5.630 5.660 5.190 5.410 78,502 -0.20(-3.57%)
Dec 19, 2018 5.520 5.880 5.520 5.610 59,745 +0.00(+0.00%)
Dec 18, 2018 5.650 5.740 5.580 5.610 41,534 +0.02(+0.36%)
Dec 17, 2018 5.800 5.800 5.510 5.590 54,105 -0.21(-3.62%)
Dec 14, 2018 5.830 5.910 5.620 5.800 76,455 -0.03(-0.51%)
Dec 13, 2018 6.070 6.260 5.790 5.830 66,443 -0.24(-3.95%)
Dec 12, 2018 6.050 6.300 6.040 6.070 49,749 +0.04(+0.66%)
Dec 11, 2018 6.010 6.270 5.860 6.030 64,274 +0.02(+0.33%)
Dec 10, 2018 6.100 6.150 5.840 6.010 43,950 -0.08(-1.31%)
Dec 07, 2018 6.050 6.480 6.000 6.090 86,197 +0.03(+0.50%)
Dec 06, 2018 5.990 6.100 5.770 6.060 102,675 +0.08(+1.34%)
Dec 05, 2018 6.100 7.040 5.970 5.980 42,107 -0.11(-1.81%)
Dec 04, 2018 6.120 6.280 6.040 6.090 48,529 -0.05(-0.81%)
Dec 03, 2018 6.290 6.480 5.910 6.140 81,424 -0.13(-2.07%)
Nov 30, 2018 6.360 6.480 6.170 6.270 41,360 -0.11(-1.72%)
Nov 29, 2018 6.220 6.430 6.020 6.380 55,556 +0.23(+3.74%)
Nov 28, 2018 6.630 6.740 6.090 6.150 138,137 -0.45(-6.82%)
Nov 27, 2018 5.800 6.690 5.800 6.600 115,714 +0.87(+15.18%)
Nov 26, 2018 5.710 5.810 5.550 5.730 52,830 +0.00(+0.00%)
Nov 23, 2018 5.420 5.890 5.420 5.730 48,820 +0.30(+5.52%)
Nov 22, 2018 5.620 5.660 5.430 5.430 14,656 -0.18(-3.21%)
Nov 21, 2018 5.800 5.870 5.560 5.610 49,559 -0.18(-3.11%)
Nov 20, 2018 5.640 5.840 5.470 5.790 55,520 +0.09(+1.58%)
Nov 19, 2018 6.000 6.000 5.500 5.700 55,808 -0.09(-1.55%)
Nov 16, 2018 6.130 6.130 5.620 5.790 82,044 -0.33(-5.39%)
Nov 15, 2018 6.170 6.620 6.090 6.120 69,287 -0.10(-1.61%)
Nov 14, 2018 6.280 6.650 6.190 6.220 65,802 -0.29(-4.45%)
Nov 13, 2018 7.340 7.340 6.510 6.510 67,021 -0.59(-8.31%)
Nov 12, 2018 6.850 7.330 6.850 7.100 86,620 +0.17(+2.45%)
Nov 09, 2018 7.150 7.180 6.580 6.930 66,871 -0.25(-3.48%)
Nov 08, 2018 7.870 7.870 6.950 7.180 166,660 -0.68(-8.65%)
Nov 07, 2018 8.720 8.940 7.700 7.860 92,568 -1.11(-12.37%)
Nov 06, 2018 9.100 9.100 8.880 8.970 48,341 -0.04(-0.44%)
Nov 05, 2018 9.880 9.880 8.930 9.010 43,270 -0.37(-3.94%)
Nov 02, 2018 10.23 10.23 9.220 9.380 32,711 -0.42(-4.29%)
Nov 01, 2018 10.23 10.23 9.760 9.800 59,500 -0.24(-2.39%)
Oct 31, 2018 9.810 10.04 9.730 10.04 45,713 +0.22(+2.24%)
Oct 30, 2018 9.820 9.960 9.780 9.820 31,775 -0.02(-0.20%)
Oct 29, 2018 9.610 9.930 9.610 9.840 40,123 +0.24(+2.50%)
Oct 26, 2018 9.800 9.810 9.570 9.600 30,013 -0.20(-2.04%)
Oct 25, 2018 9.590 9.950 9.590 9.800 16,452 -0.01(-0.10%)
Oct 24, 2018 9.740 9.920 9.740 9.810 17,330 -0.02(-0.20%)
Oct 23, 2018 9.750 9.840 9.560 9.830 17,000 -0.04(-0.41%)
Oct 22, 2018 9.800 10.06 9.800 9.870 19,161 -0.14(-1.40%)
Oct 19, 2018 9.730 10.07 9.730 10.01 22,700 +0.34(+3.52%)
Oct 18, 2018 9.630 9.910 9.620 9.670 24,070 +0.05(+0.52%)
Oct 17, 2018 9.550 9.630 9.470 9.620 19,600 +0.03(+0.31%)
Oct 16, 2018 9.310 9.600 9.230 9.590 30,250 +0.29(+3.12%)
Oct 15, 2018 9.290 9.380 9.200 9.300 21,203 +0.02(+0.22%)
Oct 12, 2018 9.380 9.420 9.210 9.280 31,851 -0.02(-0.22%)
Oct 11, 2018 9.310 9.440 9.130 9.300 30,580 -0.02(-0.21%)
Oct 10, 2018 9.220 9.360 9.220 9.320 20,088 +0.03(+0.32%)
Oct 09, 2018 9.350 9.350 9.200 9.290 27,688 -0.07(-0.75%)
Oct 05, 2018 9.360 9.360 9.360 0 -0.12(-1.27%)
Oct 04, 2018 9.500 9.530 9.360 9.480 10,090 -0.01(-0.11%)
Oct 03, 2018 9.430 9.540 9.400 9.490 25,344 +0.07(+0.74%)
Oct 02, 2018 9.340 9.460 9.320 9.420 19,801 +0.09(+0.96%)
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.