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

Sunopta Inc (TSX: SOY )

8.180 +0.040 (+0.49%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 19, 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 (%)
May 29, 2020 5.570 6.950 5.570 6.450 159,750 +0.62(+10.63%)
May 28, 2020 6.080 6.080 5.680 5.830 78,952 -0.26(-4.27%)
May 27, 2020 5.780 6.140 5.640 6.090 55,845 +0.33(+5.73%)
May 26, 2020 5.590 5.910 5.340 5.760 64,032 +0.31(+5.69%)
May 25, 2020 5.090 5.560 5.090 5.450 7,730 +0.08(+1.49%)
May 22, 2020 5.430 5.450 5.180 5.370 28,129 -0.06(-1.10%)
May 21, 2020 5.370 5.430 5.320 5.430 30,746 +0.09(+1.69%)
May 20, 2020 5.250 5.340 5.110 5.340 67,519 +0.12(+2.30%)
May 19, 2020 5.050 5.240 4.750 5.220 63,165 +0.05(+0.97%)
May 15, 2020 5.170 5.170 5.170 0 -0.09(-1.71%)
May 14, 2020 5.080 5.350 4.820 5.260 65,015 +0.15(+2.94%)
May 13, 2020 5.500 5.740 4.660 5.110 130,592 -0.23(-4.31%)
May 12, 2020 5.020 5.630 4.950 5.340 80,535 +0.48(+9.88%)
May 11, 2020 4.630 5.180 4.440 4.860 75,557 +0.32(+7.05%)
May 08, 2020 4.310 4.690 4.310 4.540 51,854 +0.28(+6.57%)
May 07, 2020 4.020 4.510 3.900 4.260 68,042 +0.35(+8.95%)
May 06, 2020 3.940 4.200 3.820 3.910 61,947 +0.14(+3.71%)
May 05, 2020 3.700 3.870 3.680 3.770 24,254 +0.13(+3.57%)
May 04, 2020 3.510 3.710 3.510 3.640 12,467 -0.06(-1.62%)
May 01, 2020 3.910 3.930 3.680 3.700 29,169 -0.22(-5.61%)
Apr 30, 2020 3.600 4.080 3.570 3.920 52,190 +0.22(+5.95%)
Apr 29, 2020 3.740 3.800 3.630 3.700 24,647 -0.10(-2.63%)
Apr 28, 2020 3.810 3.860 3.760 3.800 24,579 -0.04(-1.04%)
Apr 27, 2020 3.800 3.970 3.790 3.840 65,552 +0.05(+1.32%)
Apr 24, 2020 3.770 3.970 3.770 3.790 69,866 +0.05(+1.34%)
Apr 23, 2020 3.460 3.840 3.460 3.740 61,692 +0.14(+3.89%)
Apr 22, 2020 3.490 3.750 3.490 3.600 24,800 -0.03(-0.83%)
Apr 21, 2020 3.460 3.680 3.360 3.630 46,880 +0.31(+9.34%)
Apr 20, 2020 3.490 3.490 3.170 3.320 53,159 +0.16(+5.06%)
Apr 17, 2020 3.020 3.220 3.000 3.160 34,860 +0.16(+5.33%)
Apr 16, 2020 2.830 3.170 2.800 3.000 99,229 +0.18(+6.38%)
Apr 15, 2020 3.080 3.130 2.800 2.820 24,407 -0.20(-6.62%)
Apr 14, 2020 3.140 3.210 2.920 3.020 49,282 +0.18(+6.34%)
Apr 13, 2020 2.750 2.880 2.560 2.840 44,001 +0.24(+9.23%)
Apr 09, 2020 2.600 2.600 2.600 0 -0.03(-1.14%)
Apr 08, 2020 2.500 2.710 2.500 2.630 34,442 +0.07(+2.73%)
Apr 07, 2020 2.560 2.640 2.530 2.560 28,041 +0.08(+3.23%)
Apr 06, 2020 2.570 2.600 2.370 2.480 38,803 +0.07(+2.90%)
Apr 03, 2020 2.520 2.520 2.320 2.410 9,344 +0.00(+0.00%)
Apr 02, 2020 2.520 2.520 2.350 2.410 27,214 +0.06(+2.55%)
Apr 01, 2020 2.500 2.500 2.290 2.350 29,635 -0.08(-3.29%)
Mar 31, 2020 2.470 2.640 2.420 2.430 35,816 +0.00(+0.00%)
Mar 30, 2020 2.700 2.700 2.380 2.430 27,551 -0.06(-2.41%)
Mar 27, 2020 2.680 2.680 2.320 2.490 54,232 -0.04(-1.58%)
Mar 26, 2020 2.570 2.660 2.480 2.530 32,423 +0.05(+2.02%)
Mar 25, 2020 2.450 2.580 2.420 2.480 42,952 +0.08(+3.33%)
Mar 24, 2020 2.200 2.500 2.200 2.400 27,661 +0.21(+9.59%)
Mar 23, 2020 2.450 2.670 2.170 2.190 33,644 -0.38(-14.79%)
Mar 20, 2020 2.500 2.900 2.500 2.570 54,172 -0.20(-7.22%)
Mar 19, 2020 2.210 3.140 2.210 2.770 90,994 +0.48(+20.96%)
Mar 18, 2020 1.820 2.380 1.820 2.290 112,616 +0.09(+4.09%)
Mar 17, 2020 2.270 2.570 2.200 2.200 51,557 -0.22(-9.09%)
Mar 16, 2020 2.320 2.750 2.320 2.420 56,246 -0.49(-16.84%)
Mar 13, 2020 2.600 3.020 2.600 2.910 66,388 +0.34(+13.23%)
Mar 12, 2020 2.800 2.890 2.560 2.570 51,916 -0.25(-8.87%)
Mar 11, 2020 3.280 3.280 2.760 2.820 59,604 -0.39(-12.15%)
Mar 10, 2020 3.420 3.440 2.900 3.210 76,461 -0.19(-5.59%)
Mar 09, 2020 3.590 3.770 3.400 3.400 28,413 -0.55(-13.92%)
Mar 06, 2020 3.830 4.090 3.830 3.950 95,459 -0.04(-1.00%)
Mar 05, 2020 3.640 3.990 3.640 3.990 56,831 +0.10(+2.57%)
Mar 04, 2020 3.660 3.940 3.660 3.890 30,989 +0.12(+3.18%)
Mar 03, 2020 3.610 4.010 3.610 3.770 161,494 +0.04(+1.07%)
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.