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

Sunopta Inc (TSX: SOY )

9.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2019 2.610 2.620 2.380 2.420 66,504 -0.20(-7.63%)
Sep 27, 2019 3.030 3.030 2.620 2.620 47,554 -0.09(-3.32%)
Sep 26, 2019 2.760 2.900 2.710 2.710 21,852 -0.13(-4.58%)
Sep 25, 2019 2.780 3.000 2.780 2.840 26,455 -0.10(-3.40%)
Sep 24, 2019 3.120 3.120 2.900 2.940 28,526 -0.08(-2.65%)
Sep 23, 2019 2.970 3.080 2.840 3.020 42,800 +0.12(+4.14%)
Sep 20, 2019 2.830 2.900 2.700 2.900 103,271 +0.11(+3.94%)
Sep 19, 2019 2.990 2.990 2.780 2.790 39,192 -0.11(-3.79%)
Sep 18, 2019 2.990 2.990 2.880 2.900 33,236 -0.09(-3.01%)
Sep 17, 2019 3.160 3.180 2.990 2.990 46,860 -0.20(-6.27%)
Sep 16, 2019 3.280 3.300 3.170 3.190 38,959 -0.06(-1.85%)
Sep 13, 2019 3.250 3.360 3.140 3.250 52,125 +0.06(+1.88%)
Sep 12, 2019 3.200 3.400 3.130 3.190 47,347 -0.03(-0.93%)
Sep 11, 2019 3.050 3.260 3.050 3.220 43,766 +0.06(+1.90%)
Sep 10, 2019 3.180 3.230 3.030 3.160 52,269 +0.14(+4.64%)
Sep 09, 2019 3.040 3.050 3.000 3.020 38,685 -0.05(-1.63%)
Sep 06, 2019 3.390 3.390 3.050 3.070 39,486 -0.28(-8.36%)
Sep 05, 2019 3.400 3.430 3.200 3.350 30,100 -0.01(-0.30%)
Sep 04, 2019 3.230 3.510 3.130 3.360 99,333 +0.19(+5.99%)
Sep 03, 2019 3.010 3.210 3.010 3.170 55,991 +0.10(+3.26%)
Aug 30, 2019 3.070 3.070 3.070 0 -0.06(-1.92%)
Aug 29, 2019 3.120 3.170 3.060 3.130 14,500 +0.02(+0.64%)
Aug 28, 2019 3.010 3.170 3.010 3.110 13,665 +0.01(+0.32%)
Aug 27, 2019 3.110 3.140 3.060 3.100 28,083 -0.05(-1.59%)
Aug 26, 2019 3.190 3.190 3.130 3.150 14,002 +0.02(+0.64%)
Aug 23, 2019 3.250 3.300 3.130 3.130 49,000 -0.11(-3.40%)
Aug 22, 2019 3.240 3.250 3.030 3.240 23,803 +0.13(+4.18%)
Aug 21, 2019 3.050 3.230 3.030 3.110 33,606 -0.14(-4.31%)
Aug 20, 2019 2.910 3.280 2.820 3.250 136,133 +0.27(+9.06%)
Aug 19, 2019 2.910 3.000 2.880 2.980 63,795 +0.11(+3.83%)
Aug 16, 2019 2.880 2.890 2.750 2.870 67,234 -0.05(-1.71%)
Aug 15, 2019 2.790 2.950 2.790 2.920 51,513 -0.08(-2.67%)
Aug 14, 2019 2.560 3.000 2.560 3.000 139,771 +0.25(+9.09%)
Aug 13, 2019 2.800 2.980 2.650 2.750 123,336 -0.15(-5.17%)
Aug 12, 2019 2.990 3.040 2.850 2.900 59,589 -0.07(-2.36%)
Aug 09, 2019 2.840 3.060 2.620 2.970 137,306 +0.13(+4.58%)
Aug 08, 2019 3.150 3.150 2.820 2.840 120,794 -0.29(-9.27%)
Aug 07, 2019 3.440 3.440 3.020 3.130 108,983 -0.41(-11.58%)
Aug 06, 2019 3.520 3.610 3.480 3.540 34,561 -0.11(-3.01%)
Aug 02, 2019 3.650 3.650 3.650 0 -0.08(-2.14%)
Aug 01, 2019 3.740 3.860 3.700 3.730 26,948 -0.03(-0.80%)
Jul 31, 2019 3.740 3.860 3.700 3.760 38,836 -0.01(-0.27%)
Jul 30, 2019 3.750 3.800 3.600 3.770 33,202 +0.05(+1.34%)
Jul 29, 2019 3.630 3.740 3.570 3.720 29,203 +0.11(+3.05%)
Jul 26, 2019 3.730 3.800 3.590 3.610 30,817 -0.10(-2.70%)
Jul 25, 2019 3.940 3.950 3.700 3.710 40,696 -0.24(-6.08%)
Jul 24, 2019 3.960 3.980 3.890 3.950 16,160 -0.02(-0.50%)
Jul 23, 2019 3.970 4.070 3.890 3.970 39,205 +0.03(+0.76%)
Jul 22, 2019 3.980 4.000 3.840 3.940 26,601 -0.04(-1.01%)
Jul 19, 2019 4.010 4.040 3.980 3.980 16,302 -0.02(-0.50%)
Jul 18, 2019 4.070 4.080 3.950 4.000 27,465 -0.01(-0.25%)
Jul 17, 2019 4.040 4.060 3.890 4.010 69,635 -0.04(-0.99%)
Jul 16, 2019 4.320 4.320 4.000 4.050 40,711 -0.03(-0.74%)
Jul 15, 2019 4.000 4.200 4.000 4.080 51,767 +0.05(+1.24%)
Jul 12, 2019 4.170 4.180 4.020 4.030 59,857 -0.15(-3.59%)
Jul 11, 2019 4.450 4.450 4.170 4.180 60,978 -0.24(-5.43%)
Jul 10, 2019 4.590 4.590 4.390 4.420 19,247 -0.15(-3.28%)
Jul 09, 2019 4.570 4.800 4.550 4.570 52,555 +0.01(+0.22%)
Jul 08, 2019 4.640 4.670 4.510 4.560 25,666 -0.15(-3.18%)
Jul 05, 2019 4.130 4.720 4.130 4.710 91,883 +0.57(+13.77%)
Jul 04, 2019 4.200 4.200 4.130 4.140 17,832 -0.05(-1.19%)
Jul 03, 2019 4.250 4.260 4.100 4.190 45,730 -0.06(-1.41%)
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.