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 (%)
Jul 31, 2018 10.42 10.89 10.42 10.63 26,425 -0.13(-1.21%)
Jul 30, 2018 10.79 10.79 10.70 10.76 10,670 -0.08(-0.74%)
Jul 27, 2018 10.97 11.05 10.80 10.84 22,780 -0.15(-1.36%)
Jul 26, 2018 10.90 11.11 10.85 10.99 17,636 +0.14(+1.29%)
Jul 25, 2018 10.95 11.04 10.80 10.85 6,293 -0.24(-2.16%)
Jul 24, 2018 11.50 11.51 10.88 11.09 33,176 -0.14(-1.25%)
Jul 23, 2018 11.44 11.44 11.13 11.23 14,438 -0.14(-1.23%)
Jul 20, 2018 11.23 11.54 11.05 11.37 18,744 +0.14(+1.25%)
Jul 19, 2018 10.90 11.31 10.90 11.23 12,693 +0.36(+3.31%)
Jul 18, 2018 10.93 11.04 10.84 10.87 20,267 -0.10(-0.91%)
Jul 17, 2018 10.80 11.17 10.77 10.97 53,727 -0.13(-1.17%)
Jul 16, 2018 11.15 11.15 10.96 11.10 17,187 -0.08(-0.72%)
Jul 13, 2018 11.44 11.44 11.05 11.18 60,261 -0.20(-1.76%)
Jul 12, 2018 11.43 11.50 11.24 11.38 34,402 -0.15(-1.30%)
Jul 11, 2018 11.50 11.59 11.42 11.53 8,233 +0.02(+0.17%)
Jul 10, 2018 11.44 11.81 11.42 11.51 29,145 +0.01(+0.09%)
Jul 09, 2018 11.97 11.97 11.35 11.50 33,195 -0.23(-1.96%)
Jul 06, 2018 11.81 11.86 11.62 11.73 18,800 -0.09(-0.76%)
Jul 05, 2018 11.01 11.84 11.01 11.82 92,421 +0.54(+4.79%)
Jul 04, 2018 11.25 11.29 11.25 11.28 6,529 -0.04(-0.35%)
Jul 03, 2018 11.14 11.45 11.07 11.32 20,642 +0.22(+1.98%)
Jun 29, 2018 11.10 11.10 11.10 0 +0.15(+1.37%)
Jun 28, 2018 11.01 11.09 10.82 10.95 26,357 +0.06(+0.55%)
Jun 27, 2018 11.11 11.21 10.88 10.89 32,260 -0.22(-1.98%)
Jun 26, 2018 11.10 11.28 11.08 11.11 22,421 -0.04(-0.36%)
Jun 25, 2018 11.02 11.23 11.02 11.15 25,439 +0.10(+0.90%)
Jun 22, 2018 11.06 11.25 11.05 11.05 105,366 -0.07(-0.63%)
Jun 21, 2018 11.17 11.22 11.06 11.12 24,410 -0.05(-0.45%)
Jun 20, 2018 11.21 11.30 10.99 11.17 50,013 +0.08(+0.72%)
Jun 19, 2018 11.04 11.25 11.03 11.09 42,128 +0.01(+0.09%)
Jun 18, 2018 10.79 11.08 10.79 11.08 21,200 +0.16(+1.47%)
Jun 15, 2018 11.05 10.92 10.92 66,211 +0.00(+0.00%)
Jun 14, 2018 10.75 10.99 10.74 10.92 51,095 +0.12(+1.11%)
Jun 13, 2018 11.11 11.18 10.77 10.80 28,971 -0.30(-2.70%)
Jun 12, 2018 10.94 11.16 10.90 11.10 23,706 +0.23(+2.12%)
Jun 11, 2018 10.44 10.91 10.44 10.87 37,068 +0.40(+3.82%)
Jun 08, 2018 10.34 10.60 10.34 10.47 18,800 +0.21(+2.05%)
Jun 07, 2018 10.20 10.26 10.01 10.26 13,800 +0.10(+0.98%)
Jun 06, 2018 10.20 10.28 9.820 10.16 36,673 -0.09(-0.88%)
Jun 05, 2018 10.22 10.38 10.20 10.25 15,180 +0.02(+0.20%)
Jun 04, 2018 10.75 10.75 10.19 10.23 15,172 -0.45(-4.21%)
Jun 01, 2018 10.66 10.74 10.57 10.68 33,176 +0.04(+0.38%)
May 31, 2018 10.64 10.84 10.49 10.64 35,553 +0.03(+0.28%)
May 30, 2018 10.55 10.73 10.48 10.61 23,035 +0.05(+0.47%)
May 29, 2018 10.10 10.58 10.10 10.56 47,180 +0.43(+4.24%)
May 28, 2018 10.18 10.20 10.06 10.13 2,835 -0.06(-0.59%)
May 25, 2018 9.990 10.19 9.990 10.19 32,406 +0.29(+2.93%)
May 24, 2018 9.950 10.01 9.890 9.900 34,243 +0.00(+0.00%)
May 23, 2018 9.830 10.03 9.830 9.900 31,156 +0.12(+1.23%)
May 22, 2018 9.910 9.970 9.680 9.780 32,778 -0.13(-1.31%)
May 18, 2018 9.910 9.910 9.910 0 +0.01(+0.10%)
May 17, 2018 9.200 9.930 9.200 9.900 38,812 +0.80(+8.79%)
May 16, 2018 8.930 9.130 8.850 9.100 18,694 +0.19(+2.13%)
May 15, 2018 9.050 9.100 8.820 8.910 27,537 -0.04(-0.45%)
May 14, 2018 9.030 9.180 8.940 8.950 20,099 -0.17(-1.86%)
May 11, 2018 9.280 9.280 9.090 9.120 23,100 -0.01(-0.11%)
May 10, 2018 9.000 9.280 9.000 9.130 16,000 +0.04(+0.44%)
May 09, 2018 8.400 9.290 8.400 9.090 92,894 +0.21(+2.36%)
May 08, 2018 9.000 9.070 8.730 8.880 31,474 +0.05(+0.57%)
May 07, 2018 8.860 8.920 8.740 8.830 24,795 -0.03(-0.34%)
May 04, 2018 8.750 8.860 8.740 8.860 12,468 +0.19(+2.19%)
May 03, 2018 8.860 8.910 8.650 8.670 17,580 -0.16(-1.81%)
May 02, 2018 8.690 8.890 8.690 8.830 17,446 +0.09(+1.03%)
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.