Skip to main content

Sunopta Inc (TSX: SOY )

12.36 +0.06 (+0.49%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 12.22 12.46 12.07 12.30 69,444 +0.03(+0.24%)
Dec 05, 2022 12.35 12.44 12.12 12.27 40,788 -0.13(-1.05%)
Dec 02, 2022 12.12 12.46 12.02 12.40 70,676 +0.08(+0.65%)
Dec 01, 2022 12.46 12.67 12.31 12.32 114,404 -0.31(-2.45%)
Nov 30, 2022 12.79 12.90 12.39 12.63 292,463 -0.17(-1.33%)
Nov 29, 2022 12.73 12.84 12.45 12.80 345,728 +0.20(+1.59%)
Nov 28, 2022 13.39 13.52 12.60 12.60 127,910 -1.01(-7.42%)
Nov 25, 2022 13.51 13.67 13.24 13.61 137,234 +0.19(+1.42%)
Nov 24, 2022 12.96 13.46 12.94 13.42 73,822 +0.41(+3.15%)
Nov 23, 2022 12.84 13.24 12.72 13.01 95,418 +0.22(+1.72%)
Nov 22, 2022 12.72 12.95 12.50 12.79 133,868 +0.07(+0.55%)
Nov 21, 2022 12.43 12.79 12.10 12.72 161,265 +0.21(+1.68%)
Nov 18, 2022 12.10 12.55 11.91 12.51 380,260 +0.42(+3.47%)
Nov 17, 2022 11.12 12.14 11.11 12.09 331,873 +0.69(+6.05%)
Nov 16, 2022 10.88 11.56 10.71 11.40 168,173 +0.49(+4.49%)
Nov 15, 2022 11.83 11.99 10.65 10.91 354,025 -0.67(-5.79%)
Nov 14, 2022 12.23 12.35 11.58 11.58 202,730 -0.78(-6.31%)
Nov 11, 2022 11.81 12.40 11.47 12.36 252,384 +0.72(+6.19%)
Nov 10, 2022 14.59 15.02 11.46 11.64 514,572 -2.49(-17.62%)
Nov 09, 2022 14.63 14.83 14.08 14.13 248,494 -0.62(-4.20%)
Nov 08, 2022 14.95 14.95 14.55 14.75 150,384 -0.06(-0.41%)
Nov 07, 2022 14.72 14.94 14.53 14.81 120,704 +0.10(+0.68%)
Nov 04, 2022 14.44 14.89 14.30 14.71 114,434 +0.37(+2.58%)
Nov 03, 2022 15.00 15.20 14.17 14.34 130,505 -0.75(-4.97%)
Nov 02, 2022 15.52 15.05 15.09 116,204 -0.57(-3.64%)
Nov 01, 2022 15.60 15.90 15.36 15.66 63,723 +0.34(+2.22%)
Oct 31, 2022 15.10 15.39 14.93 15.32 108,464 +0.35(+2.34%)
Oct 28, 2022 14.67 15.14 14.01 14.97 107,772 +0.45(+3.10%)
Oct 27, 2022 14.88 15.12 14.41 14.52 149,256 -0.29(-1.96%)
Oct 26, 2022 14.35 14.89 14.29 14.81 137,183 +0.50(+3.49%)
Oct 25, 2022 13.95 14.31 13.85 14.31 104,971 +0.54(+3.92%)
Oct 24, 2022 13.68 13.84 13.50 13.77 37,674 +0.25(+1.85%)
Oct 21, 2022 13.44 13.57 13.06 13.52 75,837 +0.09(+0.67%)
Oct 20, 2022 13.41 13.55 13.17 13.43 43,834 -0.01(-0.07%)
Oct 19, 2022 13.60 13.68 13.33 13.44 32,807 -0.31(-2.25%)
Oct 18, 2022 13.59 14.08 13.55 13.75 93,688 +0.40(+3.00%)
Oct 17, 2022 13.29 13.35 12.98 13.35 47,704 +0.20(+1.52%)
Oct 14, 2022 13.61 13.91 13.09 13.15 92,822 -0.33(-2.45%)
Oct 13, 2022 13.15 13.51 12.75 13.48 57,442 +0.14(+1.05%)
Oct 12, 2022 13.22 13.40 13.01 13.34 33,360 +0.11(+0.83%)
Oct 11, 2022 13.29 13.35 13.00 13.23 75,649 +0.07(+0.53%)
Oct 07, 2022 13.16 0 -0.13(-0.98%)
Oct 06, 2022 13.27 13.54 13.20 13.29 58,100 -0.07(-0.52%)
Oct 05, 2022 13.17 13.54 13.17 13.36 53,606 +0.00(+0.00%)
Oct 04, 2022 13.30 13.52 13.16 13.36 62,249 +0.52(+4.05%)
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.