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 (%)
Oct 31, 2018 9.810 10.04 9.730 10.04 45,713 +0.22(+2.24%)
Oct 30, 2018 9.820 9.960 9.780 9.820 31,775 -0.02(-0.20%)
Oct 29, 2018 9.610 9.930 9.610 9.840 40,123 +0.24(+2.50%)
Oct 26, 2018 9.800 9.810 9.570 9.600 30,013 -0.20(-2.04%)
Oct 25, 2018 9.590 9.950 9.590 9.800 16,452 -0.01(-0.10%)
Oct 24, 2018 9.740 9.920 9.740 9.810 17,330 -0.02(-0.20%)
Oct 23, 2018 9.750 9.840 9.560 9.830 17,000 -0.04(-0.41%)
Oct 22, 2018 9.800 10.06 9.800 9.870 19,161 -0.14(-1.40%)
Oct 19, 2018 9.730 10.07 9.730 10.01 22,700 +0.34(+3.52%)
Oct 18, 2018 9.630 9.910 9.620 9.670 24,070 +0.05(+0.52%)
Oct 17, 2018 9.550 9.630 9.470 9.620 19,600 +0.03(+0.31%)
Oct 16, 2018 9.310 9.600 9.230 9.590 30,250 +0.29(+3.12%)
Oct 15, 2018 9.290 9.380 9.200 9.300 21,203 +0.02(+0.22%)
Oct 12, 2018 9.380 9.420 9.210 9.280 31,851 -0.02(-0.22%)
Oct 11, 2018 9.310 9.440 9.130 9.300 30,580 -0.02(-0.21%)
Oct 10, 2018 9.220 9.360 9.220 9.320 20,088 +0.03(+0.32%)
Oct 09, 2018 9.350 9.350 9.200 9.290 27,688 -0.07(-0.75%)
Oct 05, 2018 9.360 9.360 9.360 0 -0.12(-1.27%)
Oct 04, 2018 9.500 9.530 9.360 9.480 10,090 -0.01(-0.11%)
Oct 03, 2018 9.430 9.540 9.400 9.490 25,344 +0.07(+0.74%)
Oct 02, 2018 9.340 9.460 9.320 9.420 19,801 +0.09(+0.96%)
Oct 01, 2018 9.220 9.450 9.220 9.330 18,119 -0.14(-1.48%)
Sep 28, 2018 9.570 9.650 9.430 9.470 31,285 -0.16(-1.66%)
Sep 27, 2018 9.480 9.650 9.340 9.630 26,060 +0.11(+1.16%)
Sep 26, 2018 9.680 9.720 9.420 9.520 161,371 -0.17(-1.75%)
Sep 25, 2018 10.07 10.20 9.620 9.690 29,788 -0.12(-1.22%)
Sep 24, 2018 9.310 9.870 9.300 9.810 47,150 +0.51(+5.48%)
Sep 21, 2018 9.380 9.380 9.160 9.300 58,358 +0.08(+0.87%)
Sep 20, 2018 9.140 9.230 9.010 9.220 39,300 +0.09(+0.99%)
Sep 19, 2018 9.460 9.460 8.970 9.130 35,764 -0.28(-2.98%)
Sep 18, 2018 9.440 9.600 9.340 9.410 18,200 -0.13(-1.36%)
Sep 17, 2018 9.690 9.690 9.370 9.540 29,460 -0.11(-1.14%)
Sep 14, 2018 9.580 9.850 9.330 9.650 39,774 +0.25(+2.66%)
Sep 13, 2018 9.400 9.540 9.290 9.400 17,800 +0.10(+1.08%)
Sep 12, 2018 9.670 9.670 9.300 9.300 40,707 -0.35(-3.63%)
Sep 11, 2018 9.760 9.760 9.600 9.650 12,800 -0.09(-0.92%)
Sep 10, 2018 9.850 9.930 9.730 9.740 12,902 -0.08(-0.81%)
Sep 07, 2018 9.750 9.960 9.750 9.820 15,312 +0.03(+0.31%)
Sep 06, 2018 9.980 10.24 9.790 9.790 14,100 -0.10(-1.01%)
Sep 05, 2018 9.800 9.970 9.590 9.890 20,495 +0.09(+0.92%)
Sep 04, 2018 10.01 10.11 9.760 9.800 25,550 -0.22(-2.20%)
Aug 31, 2018 10.02 10.02 10.02 0 +0.11(+1.11%)
Aug 30, 2018 9.870 10.03 9.870 9.910 21,400 +0.03(+0.30%)
Aug 29, 2018 9.620 9.980 9.620 9.880 19,974 +0.16(+1.65%)
Aug 28, 2018 9.850 9.880 9.700 9.720 20,650 -0.17(-1.72%)
Aug 27, 2018 10.16 10.18 9.870 9.890 32,900 -0.13(-1.30%)
Aug 24, 2018 10.25 10.32 9.970 10.02 42,287 -0.25(-2.43%)
Aug 23, 2018 10.46 10.46 10.20 10.27 19,324 -0.18(-1.72%)
Aug 22, 2018 10.62 10.82 10.39 10.45 37,754 -0.23(-2.15%)
Aug 21, 2018 10.66 10.78 10.41 10.68 23,108 -0.14(-1.29%)
Aug 20, 2018 10.25 10.90 10.20 10.82 51,834 +0.68(+6.71%)
Aug 17, 2018 10.23 10.26 10.07 10.14 15,030 -0.21(-2.03%)
Aug 16, 2018 10.14 10.69 10.14 10.35 52,836 +0.25(+2.48%)
Aug 15, 2018 10.12 10.32 10.06 10.10 22,376 -0.10(-0.98%)
Aug 14, 2018 10.67 10.71 10.09 10.20 78,582 -0.52(-4.85%)
Aug 13, 2018 10.66 10.83 10.66 10.72 17,447 -0.01(-0.09%)
Aug 10, 2018 10.61 10.95 10.60 10.73 43,125 +0.10(+0.94%)
Aug 09, 2018 10.68 10.91 10.58 10.63 28,867 -0.17(-1.57%)
Aug 08, 2018 11.01 11.01 10.19 10.80 114,243 -0.21(-1.91%)
Aug 07, 2018 10.62 11.19 10.62 11.01 62,147 +0.18(+1.66%)
Aug 03, 2018 10.83 10.83 10.83 0 -0.08(-0.73%)
Aug 02, 2018 10.59 11.05 10.59 10.91 12,662 +0.31(+2.92%)
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.