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 (%)
Feb 29, 2024 8.510 9.770 8.510 9.770 404,164 +1.65(+20.32%)
Feb 28, 2024 8.180 8.250 8.060 8.120 23,700 -0.01(-0.12%)
Feb 27, 2024 8.150 8.330 8.130 8.130 16,880 +0.02(+0.25%)
Feb 26, 2024 7.720 8.130 7.610 8.110 36,247 +0.37(+4.78%)
Feb 23, 2024 7.600 7.800 7.540 7.740 37,642 +0.07(+0.91%)
Feb 22, 2024 7.840 7.840 7.520 7.670 38,392 -0.17(-2.17%)
Feb 21, 2024 7.870 7.960 7.780 7.840 24,766 -0.12(-1.51%)
Feb 20, 2024 8.050 8.080 7.910 7.960 23,921 -0.11(-1.36%)
Feb 16, 2024 8.070 0 -0.14(-1.71%)
Feb 15, 2024 8.120 8.360 8.120 8.210 30,249 +0.09(+1.11%)
Feb 14, 2024 8.400 8.470 7.970 8.120 64,144 -0.28(-3.33%)
Feb 13, 2024 8.370 8.500 8.350 8.400 43,816 -0.08(-0.94%)
Feb 12, 2024 8.330 8.550 8.330 8.480 30,796 +0.16(+1.92%)
Feb 09, 2024 8.340 8.400 8.270 8.320 40,418 -0.03(-0.36%)
Feb 08, 2024 8.210 8.370 8.140 8.350 18,686 +0.14(+1.71%)
Feb 07, 2024 8.370 8.370 8.100 8.210 33,545 -0.18(-2.15%)
Feb 06, 2024 8.300 8.520 8.260 8.390 58,155 +0.08(+0.96%)
Feb 05, 2024 8.270 8.320 8.080 8.310 39,832 +0.03(+0.36%)
Feb 02, 2024 8.210 8.340 8.100 8.280 36,812 +0.06(+0.73%)
Feb 01, 2024 8.070 8.230 7.890 8.220 56,937 +0.19(+2.37%)
Jan 31, 2024 8.030 8.300 7.980 8.030 71,631 -0.09(-1.11%)
Jan 30, 2024 8.000 8.190 8.000 8.120 51,711 +0.02(+0.25%)
Jan 29, 2024 7.920 8.200 7.920 8.100 38,235 +0.00(+0.00%)
Jan 26, 2024 8.050 8.160 8.030 8.100 26,397 +0.06(+0.75%)
Jan 25, 2024 8.040 8.210 7.980 8.040 41,775 +0.06(+0.75%)
Jan 24, 2024 8.080 8.080 7.930 7.980 37,105 -0.04(-0.50%)
Jan 23, 2024 8.000 8.120 7.860 8.020 64,886 +0.10(+1.26%)
Jan 22, 2024 7.750 7.920 7.530 7.920 35,363 +0.25(+3.26%)
Jan 19, 2024 7.760 7.780 7.480 7.670 46,295 -0.07(-0.90%)
Jan 18, 2024 7.480 7.780 7.480 7.740 46,799 +0.16(+2.11%)
Jan 17, 2024 7.580 7.580 7.360 7.580 38,703 +0.00(+0.00%)
Jan 16, 2024 7.600 7.690 7.380 7.580 48,785 -0.11(-1.43%)
Jan 15, 2024 7.610 7.690 7.460 7.690 11,193 +0.10(+1.32%)
Jan 12, 2024 7.530 7.700 7.470 7.590 47,901 +0.17(+2.29%)
Jan 11, 2024 7.200 7.440 7.130 7.420 30,759 +0.19(+2.63%)
Jan 10, 2024 7.400 7.400 7.110 7.230 25,513 -0.02(-0.28%)
Jan 09, 2024 7.320 7.400 7.180 7.250 27,479 +0.01(+0.14%)
Jan 08, 2024 7.210 7.310 7.200 7.240 19,945 +0.02(+0.28%)
Jan 05, 2024 7.100 7.220 6.830 7.220 31,329 +0.13(+1.83%)
Jan 04, 2024 7.050 7.210 6.990 7.090 51,362 +0.07(+1.00%)
Jan 03, 2024 7.420 7.420 7.000 7.020 48,010 -0.36(-4.88%)
Jan 02, 2024 7.200 7.530 7.200 7.380 47,906 +0.15(+2.07%)
Dec 29, 2023 7.230 0 -0.02(-0.28%)
Dec 28, 2023 7.220 7.330 7.200 7.250 40,812 +0.01(+0.14%)
Dec 27, 2023 7.090 7.250 6.960 7.240 31,928 +0.10(+1.40%)
Dec 22, 2023 7.140 0 +0.07(+0.99%)
Dec 21, 2023 6.870 7.090 6.850 7.070 58,198 +0.31(+4.59%)
Dec 20, 2023 6.610 7.050 6.610 6.760 52,074 -0.10(-1.46%)
Dec 19, 2023 6.480 6.890 6.480 6.860 52,597 +0.30(+4.57%)
Dec 18, 2023 6.420 6.560 6.310 6.560 46,669 +0.08(+1.23%)
Dec 15, 2023 6.730 6.820 6.440 6.480 100,484 -0.23(-3.43%)
Dec 14, 2023 6.970 7.270 6.710 6.710 88,106 -0.30(-4.28%)
Dec 13, 2023 6.500 7.010 6.380 7.010 69,073 +0.51(+7.85%)
Dec 12, 2023 6.430 6.600 6.330 6.500 37,112 +0.05(+0.78%)
Dec 11, 2023 6.520 6.570 6.370 6.450 34,424 -0.14(-2.12%)
Dec 08, 2023 6.620 6.790 6.480 6.590 47,853 +0.03(+0.46%)
Dec 07, 2023 6.730 6.820 6.490 6.560 58,351 -0.13(-1.94%)
Dec 06, 2023 7.030 7.030 6.580 6.690 86,859 -0.34(-4.84%)
Dec 05, 2023 7.040 7.130 6.940 7.030 51,306 -0.04(-0.57%)
Dec 04, 2023 6.940 7.170 6.940 7.070 59,512 +0.16(+2.32%)
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.