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%)
Dec 01, 2023 6.620 6.950 6.620 6.910 62,287 +0.13(+1.92%)
Nov 30, 2023 6.620 6.780 6.470 6.780 796,789 +0.17(+2.57%)
Nov 29, 2023 6.590 6.690 6.570 6.610 18,803 +0.10(+1.54%)
Nov 28, 2023 6.440 6.590 6.380 6.510 29,590 -0.06(-0.91%)
Nov 27, 2023 6.550 6.680 6.510 6.570 28,392 +0.12(+1.86%)
Nov 24, 2023 6.590 6.870 6.450 6.450 46,156 -0.12(-1.83%)
Nov 23, 2023 6.330 6.650 6.330 6.570 22,687 -0.18(-2.67%)
Nov 22, 2023 6.750 6.910 6.590 6.750 28,440 +0.02(+0.30%)
Nov 21, 2023 6.700 6.820 6.550 6.730 58,902 -0.03(-0.44%)
Nov 20, 2023 6.480 6.940 6.480 6.760 126,680 +0.28(+4.32%)
Nov 17, 2023 6.390 6.540 6.260 6.480 80,196 +0.13(+2.05%)
Nov 16, 2023 6.140 6.350 6.020 6.350 41,464 +0.16(+2.58%)
Nov 15, 2023 6.350 6.370 6.190 6.190 33,752 -0.08(-1.28%)
Nov 14, 2023 6.420 6.530 6.210 6.270 73,331 -0.04(-0.63%)
Nov 13, 2023 6.080 6.420 6.040 6.310 88,331 +0.21(+3.44%)
Nov 10, 2023 6.010 6.110 5.730 6.100 134,872 +0.09(+1.50%)
Nov 09, 2023 5.260 6.480 5.260 6.010 153,791 +0.61(+11.30%)
Nov 08, 2023 5.250 5.460 5.250 5.400 33,108 +0.06(+1.12%)
Nov 07, 2023 5.380 5.440 5.230 5.340 41,868 +0.01(+0.19%)
Nov 06, 2023 5.430 5.530 5.280 5.330 91,456 -0.07(-1.30%)
Nov 03, 2023 5.510 5.540 5.290 5.400 86,216 +0.07(+1.31%)
Nov 02, 2023 5.310 5.490 5.280 5.330 72,127 +0.06(+1.14%)
Nov 01, 2023 5.340 5.450 5.230 5.270 88,427 -0.03(-0.57%)
Oct 31, 2023 5.410 5.580 5.290 5.300 111,387 -0.14(-2.57%)
Oct 30, 2023 5.660 5.830 5.420 5.440 65,808 -0.28(-4.90%)
Oct 27, 2023 5.720 5.910 5.590 5.720 104,982 +0.00(+0.00%)
Oct 26, 2023 5.460 5.750 5.420 5.720 143,029 +0.26(+4.76%)
Oct 25, 2023 5.300 5.510 5.250 5.460 61,955 +0.07(+1.30%)
Oct 24, 2023 5.180 5.390 5.180 5.390 27,636 +0.22(+4.26%)
Oct 23, 2023 5.180 5.360 5.140 5.170 39,766 -0.03(-0.58%)
Oct 20, 2023 5.320 5.450 5.120 5.200 83,897 -0.25(-4.59%)
Oct 19, 2023 5.730 5.730 5.400 5.450 137,336 -0.35(-6.03%)
Oct 18, 2023 5.750 5.950 5.470 5.800 155,061 +0.06(+1.05%)
Oct 17, 2023 5.340 5.750 5.240 5.740 126,591 +0.40(+7.49%)
Oct 16, 2023 4.920 5.450 4.860 5.340 165,896 +0.47(+9.65%)
Oct 13, 2023 4.590 5.120 4.570 4.870 189,904 +0.97(+24.87%)
Oct 12, 2023 4.050 4.050 3.820 3.900 59,842 -0.15(-3.70%)
Oct 11, 2023 4.320 4.320 4.030 4.050 32,559 -0.24(-5.59%)
Oct 10, 2023 4.080 4.290 4.070 4.290 82,547 +0.13(+3.12%)
Oct 06, 2023 4.160 0 -0.26(-5.88%)
Oct 05, 2023 4.520 4.580 4.390 4.420 73,146 -0.11(-2.43%)
Oct 04, 2023 4.360 4.590 4.220 4.530 78,058 +0.15(+3.42%)
Oct 03, 2023 4.600 4.600 4.300 4.380 72,491 -0.30(-6.41%)
Oct 02, 2023 4.870 4.870 4.520 4.680 47,629 +0.12(+2.63%)
Sep 29, 2023 4.560 4.610 4.550 4.560 53,099 +0.04(+0.88%)
Sep 28, 2023 4.650 4.650 4.490 4.520 50,926 -0.14(-3.00%)
Sep 27, 2023 4.690 4.770 4.580 4.660 36,418 -0.01(-0.21%)
Sep 26, 2023 4.700 4.840 4.650 4.670 45,711 -0.07(-1.48%)
Sep 25, 2023 4.790 4.770 4.720 4.740 36,183 -0.08(-1.66%)
Sep 22, 2023 4.910 4.980 4.780 4.820 79,389 -0.13(-2.63%)
Sep 21, 2023 4.880 4.960 4.770 4.950 40,164 +0.10(+2.06%)
Sep 20, 2023 4.900 4.970 4.840 4.850 55,522 -0.06(-1.22%)
Sep 19, 2023 5.100 5.100 4.890 4.910 49,081 -0.14(-2.77%)
Sep 18, 2023 5.280 5.280 4.980 5.050 37,774 -0.23(-4.36%)
Sep 15, 2023 5.310 5.440 5.270 5.280 41,072 -0.05(-0.94%)
Sep 14, 2023 5.100 5.390 5.100 5.330 54,559 +0.28(+5.54%)
Sep 13, 2023 5.010 5.060 4.920 5.050 66,558 +0.06(+1.20%)
Sep 12, 2023 5.130 5.180 4.970 4.990 61,829 -0.17(-3.29%)
Sep 11, 2023 5.210 5.300 5.100 5.160 51,640 -0.03(-0.58%)
Sep 08, 2023 5.230 5.250 5.090 5.190 70,993 -0.06(-1.14%)
Sep 07, 2023 5.260 5.260 5.140 5.250 71,902 -0.08(-1.50%)
Sep 06, 2023 5.520 5.520 5.270 5.330 93,257 -0.19(-3.44%)
Sep 05, 2023 5.760 5.760 5.510 5.520 92,241 -0.26(-4.50%)
Sep 01, 2023 5.780 0 -0.17(-2.86%)
Aug 31, 2023 6.020 6.130 5.940 5.950 71,806 -0.08(-1.33%)
Aug 30, 2023 5.880 6.200 5.860 6.030 84,928 +0.19(+3.25%)
Aug 29, 2023 5.770 5.880 5.720 5.840 161,251 +0.06(+1.04%)
Aug 28, 2023 5.660 5.910 5.660 5.780 86,530 +0.08(+1.40%)
Aug 25, 2023 5.890 5.940 5.630 5.700 156,791 -0.18(-3.06%)
Aug 24, 2023 5.940 5.980 5.790 5.880 34,736 -0.11(-1.84%)
Aug 23, 2023 5.950 6.020 5.860 5.990 36,811 +0.04(+0.67%)
Aug 22, 2023 5.940 6.000 5.830 5.950 61,000 +0.00(+0.00%)
Aug 21, 2023 6.060 6.060 5.910 5.950 51,510 -0.19(-3.09%)
Aug 18, 2023 5.970 6.210 5.950 6.140 107,247 +0.09(+1.49%)
Aug 17, 2023 5.920 6.060 5.750 6.050 87,207 +0.19(+3.24%)
Aug 16, 2023 6.130 6.240 5.850 5.860 65,514 -0.29(-4.72%)
Aug 15, 2023 6.250 6.270 6.020 6.150 243,076 -0.19(-3.00%)
Aug 14, 2023 6.540 6.680 6.310 6.340 84,263 -0.20(-3.06%)
Aug 11, 2023 6.160 6.640 5.850 6.540 410,789 +0.51(+8.46%)
Aug 10, 2023 5.770 6.480 5.610 6.030 434,205 -1.89(-23.86%)
Aug 09, 2023 8.100 8.130 7.830 7.920 115,229 -0.16(-1.98%)
Aug 08, 2023 8.280 8.280 7.870 8.080 69,674 -0.30(-3.58%)
Aug 04, 2023 8.380 0 +0.12(+1.45%)
Aug 03, 2023 8.310 8.450 8.230 8.260 53,497 -0.02(-0.24%)
Aug 02, 2023 8.450 8.450 8.250 8.280 67,327 -0.27(-3.16%)
Aug 01, 2023 8.730 8.790 8.520 8.550 101,308 -0.17(-1.95%)
Jul 31, 2023 8.270 8.740 8.250 8.720 131,824 +0.48(+5.83%)
Jul 28, 2023 8.260 8.410 8.210 8.240 90,559 +0.07(+0.86%)
Jul 27, 2023 8.650 8.650 8.120 8.170 179,488 -0.42(-4.89%)
Jul 26, 2023 8.540 8.730 8.540 8.590 68,639 +0.09(+1.06%)
Jul 25, 2023 8.610 8.640 8.430 8.500 110,910 -0.11(-1.28%)
Jul 24, 2023 8.400 8.670 8.290 8.610 112,529 +0.17(+2.01%)
Jul 21, 2023 8.260 8.540 8.230 8.440 98,198 +0.19(+2.30%)
Jul 20, 2023 8.190 8.340 8.170 8.250 78,842 +0.03(+0.36%)
Jul 19, 2023 7.870 8.360 7.820 8.220 119,266 +0.44(+5.66%)
Jul 18, 2023 7.880 8.190 7.660 7.780 154,148 -0.07(-0.89%)
Jul 17, 2023 7.980 8.040 7.800 7.850 99,764 -0.15(-1.88%)
Jul 14, 2023 8.440 8.500 7.900 8.000 112,045 -0.54(-6.32%)
Jul 13, 2023 8.510 8.580 8.320 8.540 56,480 +0.05(+0.59%)
Jul 12, 2023 8.410 8.570 8.390 8.490 39,898 +0.08(+0.95%)
Jul 11, 2023 8.420 8.420 8.260 8.410 56,719 -0.01(-0.12%)
Jul 10, 2023 8.450 8.660 8.390 8.420 49,933 -0.01(-0.12%)
Jul 07, 2023 8.480 8.700 8.430 8.430 45,576 -0.16(-1.86%)
Jul 06, 2023 8.670 8.670 8.310 8.590 77,502 -0.10(-1.15%)
Jul 05, 2023 9.010 9.070 8.640 8.690 36,022 -0.23(-2.58%)
Jul 04, 2023 8.890 9.000 8.870 8.920 16,026 +0.06(+0.68%)
Jun 30, 2023 8.860 0 +0.31(+3.63%)
Jun 29, 2023 9.020 9.020 8.550 8.550 33,491 -0.07(-0.81%)
Jun 28, 2023 8.680 8.700 8.520 8.620 29,059 -0.06(-0.69%)
Jun 27, 2023 8.560 8.680 8.300 8.680 42,885 +0.16(+1.88%)
Jun 26, 2023 9.200 9.200 8.520 8.520 65,610 -0.71(-7.69%)
Jun 23, 2023 9.040 9.540 8.970 9.230 109,870 +0.22(+2.44%)
Jun 22, 2023 9.350 9.350 8.960 9.010 36,226 -0.29(-3.12%)
Jun 21, 2023 9.430 9.430 9.090 9.300 34,432 -0.19(-2.00%)
Jun 20, 2023 9.200 9.700 9.080 9.490 50,614 +0.37(+4.06%)
Jun 19, 2023 9.230 9.230 9.070 9.120 6,223 -0.13(-1.41%)
Jun 16, 2023 9.270 9.300 9.100 9.250 73,747 +0.02(+0.22%)
Jun 15, 2023 9.230 9.270 9.090 9.230 28,270 -1.52(-14.14%)
May 08, 2023 10.73 10.82 10.57 10.75 42,973 -0.04(-0.37%)
May 05, 2023 10.89 10.90 10.69 10.79 53,822 +0.01(+0.09%)
May 04, 2023 10.99 10.99 10.61 10.78 52,627 -0.21(-1.91%)
May 03, 2023 11.11 11.23 10.93 10.99 48,060 -0.11(-0.99%)
May 02, 2023 11.01 11.16 10.85 11.10 51,911 -0.07(-0.63%)
May 01, 2023 11.52 11.53 11.07 11.17 51,675 -0.30(-2.62%)
Apr 28, 2023 11.45 11.58 11.28 11.47 42,129 +0.05(+0.44%)
Apr 27, 2023 11.14 11.49 10.94 11.42 87,092 +0.39(+3.54%)
Apr 26, 2023 10.79 11.13 10.79 11.03 35,788 +0.17(+1.57%)
Apr 25, 2023 10.93 10.99 10.81 10.86 32,409 -0.11(-1.00%)
Apr 24, 2023 11.03 11.06 10.85 10.97 50,256 -0.02(-0.18%)
Apr 21, 2023 10.95 11.10 10.92 10.99 43,973 +0.10(+0.92%)
Apr 20, 2023 11.26 11.26 10.87 10.89 27,571 -0.27(-2.42%)
Apr 19, 2023 11.20 11.23 11.01 11.16 37,851 -0.02(-0.18%)
Apr 18, 2023 11.08 11.46 11.08 11.18 47,930 +0.17(+1.54%)
Apr 17, 2023 11.30 11.37 10.94 11.01 66,508 -0.29(-2.57%)
Apr 14, 2023 11.30 11.35 11.20 11.30 88,031 +0.06(+0.53%)
Apr 13, 2023 11.32 11.38 10.93 11.24 95,346 -0.05(-0.44%)
Apr 12, 2023 10.92 11.49 10.88 11.29 114,392 +0.42(+3.86%)
Apr 11, 2023 10.86 10.90 10.52 10.87 43,286 +0.06(+0.56%)
Apr 10, 2023 10.55 10.88 10.51 10.81 58,141 +0.30(+2.85%)
Apr 06, 2023 10.51 0 +0.02(+0.19%)
Apr 05, 2023 10.25 10.52 10.15 10.49 72,549 +0.23(+2.24%)
Apr 04, 2023 10.53 10.61 10.24 10.26 51,720 -0.30(-2.84%)
Apr 03, 2023 10.45 10.71 10.28 10.56 89,079 +0.19(+1.83%)
Mar 31, 2023 10.58 10.65 10.22 10.37 82,230 -0.15(-1.43%)
Mar 30, 2023 10.42 10.52 10.36 10.52 38,039 +0.13(+1.25%)
Mar 29, 2023 10.35 10.47 10.21 10.39 99,805 +0.25(+2.47%)
Mar 28, 2023 10.26 10.42 10.12 10.14 35,792 -0.11(-1.07%)
Mar 27, 2023 10.32 10.32 10.08 10.25 54,448 -0.05(-0.49%)
Mar 24, 2023 10.12 10.38 10.12 10.30 47,592 +0.19(+1.88%)
Mar 23, 2023 10.34 10.36 10.04 10.11 62,813 -0.21(-2.03%)
Mar 22, 2023 10.41 10.47 10.30 10.32 70,715 -0.09(-0.86%)
Mar 21, 2023 10.48 10.58 10.38 10.41 59,003 +0.08(+0.77%)
Mar 20, 2023 10.49 10.59 10.24 10.33 79,850 -0.06(-0.58%)
Mar 17, 2023 10.84 10.90 10.30 10.39 215,840 -0.54(-4.94%)
Mar 16, 2023 11.00 11.12 10.84 10.93 79,199 -0.15(-1.35%)
Mar 15, 2023 10.86 11.08 10.60 11.08 106,332 +0.03(+0.27%)
Mar 14, 2023 10.68 11.05 10.64 11.05 75,812 +0.43(+4.05%)
Mar 13, 2023 10.50 10.87 10.48 10.62 98,207 +0.01(+0.09%)
Mar 10, 2023 10.83 10.85 10.56 10.61 108,354 -0.37(-3.37%)
Mar 09, 2023 11.06 11.15 10.88 10.98 74,694 -0.12(-1.08%)
Mar 08, 2023 11.12 11.15 10.93 11.10 71,047 -0.06(-0.54%)
Mar 07, 2023 11.04 11.18 10.83 11.16 114,942 +0.02(+0.18%)
Mar 06, 2023 11.66 11.94 11.08 11.14 158,883 -0.56(-4.79%)
Mar 03, 2023 11.33 11.85 11.11 11.70 189,631 +0.38(+3.36%)
Mar 02, 2023 10.17 11.75 10.17 11.32 373,050 +0.85(+8.12%)
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.