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

Sunopta Inc (TSX: SOY )

8.220 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2018 9.190 9.190 9.190 0 +0.07(+0.77%)
Mar 28, 2018 9.150 9.270 9.110 9.120 40,573 -0.10(-1.08%)
Mar 27, 2018 9.210 9.350 9.110 9.220 20,159 +0.08(+0.88%)
Mar 26, 2018 9.110 9.250 9.050 9.140 32,089 +0.09(+0.99%)
Mar 23, 2018 9.770 9.770 9.050 9.050 31,942 -0.40(-4.23%)
Mar 22, 2018 9.770 9.770 9.450 9.450 33,242 -0.04(-0.42%)
Mar 21, 2018 9.510 9.540 9.400 9.490 14,300 -0.19(-1.96%)
Mar 20, 2018 9.200 9.800 9.200 9.680 41,729 +0.16(+1.68%)
Mar 19, 2018 9.630 9.670 9.410 9.520 13,807 -0.07(-0.73%)
Mar 16, 2018 9.550 9.620 9.290 9.590 55,119 +0.12(+1.27%)
Mar 15, 2018 9.360 9.590 9.250 9.470 58,100 +0.01(+0.11%)
Mar 14, 2018 9.590 9.650 9.450 9.460 28,384 -0.13(-1.36%)
Mar 13, 2018 9.640 9.650 9.470 9.590 23,140 -0.02(-0.21%)
Mar 12, 2018 9.480 9.830 9.480 9.610 41,900 +0.08(+0.84%)
Mar 09, 2018 9.570 9.690 9.490 9.530 24,350 -0.08(-0.83%)
Mar 08, 2018 9.470 9.650 9.470 9.610 33,780 +0.20(+2.13%)
Mar 07, 2018 9.650 9.290 9.410 48,105 +0.10(+1.07%)
Mar 06, 2018 9.550 9.550 9.030 9.310 35,750 -0.24(-2.51%)
Mar 05, 2018 9.090 9.610 9.090 9.550 27,963 +0.42(+4.60%)
Mar 02, 2018 9.050 9.170 8.940 9.130 28,624 +0.21(+2.35%)
Mar 01, 2018 8.910 9.310 8.900 8.920 47,875 -0.08(-0.89%)
Feb 28, 2018 8.980 9.000 8.590 9.000 31,777 +0.02(+0.22%)
Feb 27, 2018 8.000 9.550 8.000 8.980 91,356 +0.50(+5.90%)
Feb 26, 2018 8.780 8.790 8.420 8.480 42,139 -0.27(-3.09%)
Feb 23, 2018 8.930 8.930 8.730 8.750 21,047 -0.08(-0.91%)
Feb 22, 2018 8.930 8.930 8.710 8.830 24,000 -0.05(-0.56%)
Feb 21, 2018 8.830 9.010 8.760 8.880 27,602 +0.03(+0.34%)
Feb 20, 2018 8.920 8.970 8.720 8.850 25,171 -0.07(-0.78%)
Feb 16, 2018 8.920 8.920 8.920 0 -0.04(-0.45%)
Feb 15, 2018 8.910 9.050 8.800 8.960 17,531 +0.08(+0.90%)
Feb 14, 2018 8.760 9.000 8.700 8.880 16,802 +0.12(+1.37%)
Feb 13, 2018 8.830 8.840 8.760 8.760 8,875 -0.07(-0.79%)
Feb 12, 2018 8.840 8.950 8.790 8.830 14,675 -0.04(-0.45%)
Feb 09, 2018 8.740 8.930 8.360 8.870 66,311 +0.12(+1.37%)
Feb 08, 2018 8.740 8.820 8.650 8.750 43,710 +0.01(+0.11%)
Feb 07, 2018 9.240 8.690 8.700 8.740 40,080 +0.12(+1.39%)
Feb 06, 2018 8.580 8.730 8.380 8.620 37,707 -0.01(-0.12%)
Feb 05, 2018 8.650 8.690 8.560 8.630 20,493 -0.11(-1.26%)
Feb 02, 2018 8.960 8.960 8.590 8.740 28,850 -0.09(-1.02%)
Feb 01, 2018 9.070 9.100 8.810 8.830 56,536 -0.27(-2.97%)
Jan 31, 2018 9.330 9.330 9.020 9.100 50,811 -0.20(-2.15%)
Jan 30, 2018 9.500 9.140 9.300 123,485 -0.20(-2.11%)
Jan 29, 2018 9.460 9.620 9.380 9.500 27,294 -0.18(-1.86%)
Jan 26, 2018 9.700 9.760 9.470 9.680 21,247 -0.04(-0.41%)
Jan 25, 2018 9.820 9.960 9.720 9.720 19,030 -0.23(-2.31%)
Jan 24, 2018 10.03 10.03 9.860 9.950 12,139 -0.02(-0.20%)
Jan 23, 2018 10.10 10.10 9.900 9.970 42,782 -0.11(-1.09%)
Jan 22, 2018 10.16 10.18 10.01 10.08 16,999 -0.16(-1.56%)
Jan 19, 2018 10.01 10.26 10.01 10.24 4,900 +0.25(+2.50%)
Jan 18, 2018 10.10 9.990 9.990 9,626 -0.07(-0.70%)
Jan 17, 2018 10.05 10.18 9.980 10.06 15,345 +0.00(+0.00%)
Jan 16, 2018 10.12 10.12 9.930 10.06 13,571 +0.08(+0.80%)
Jan 15, 2018 10.29 10.29 9.980 9.980 2,546 -0.09(-0.89%)
Jan 12, 2018 10.11 10.19 9.990 10.07 28,291 -0.02(-0.20%)
Jan 11, 2018 10.10 10.28 10.02 10.09 30,702 +0.07(+0.70%)
Jan 10, 2018 10.90 10.90 10.01 10.02 24,409 -0.61(-5.74%)
Jan 09, 2018 10.62 10.84 10.49 10.63 51,266 -0.17(-1.57%)
Jan 08, 2018 10.27 10.94 10.27 10.80 51,503 +0.53(+5.16%)
Jan 05, 2018 9.760 10.28 9.760 10.27 42,308 +0.22(+2.19%)
Jan 04, 2018 9.960 10.28 9.960 10.05 32,869 +0.15(+1.52%)
Jan 03, 2018 9.860 9.900 9.820 9.900 8,939 +0.11(+1.12%)
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.