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 (%)
Jul 31, 2019 3.740 3.860 3.700 3.760 38,836 -0.01(-0.27%)
Jul 30, 2019 3.750 3.800 3.600 3.770 33,202 +0.05(+1.34%)
Jul 29, 2019 3.630 3.740 3.570 3.720 29,203 +0.11(+3.05%)
Jul 26, 2019 3.730 3.800 3.590 3.610 30,817 -0.10(-2.70%)
Jul 25, 2019 3.940 3.950 3.700 3.710 40,696 -0.24(-6.08%)
Jul 24, 2019 3.960 3.980 3.890 3.950 16,160 -0.02(-0.50%)
Jul 23, 2019 3.970 4.070 3.890 3.970 39,205 +0.03(+0.76%)
Jul 22, 2019 3.980 4.000 3.840 3.940 26,601 -0.04(-1.01%)
Jul 19, 2019 4.010 4.040 3.980 3.980 16,302 -0.02(-0.50%)
Jul 18, 2019 4.070 4.080 3.950 4.000 27,465 -0.01(-0.25%)
Jul 17, 2019 4.040 4.060 3.890 4.010 69,635 -0.04(-0.99%)
Jul 16, 2019 4.320 4.320 4.000 4.050 40,711 -0.03(-0.74%)
Jul 15, 2019 4.000 4.200 4.000 4.080 51,767 +0.05(+1.24%)
Jul 12, 2019 4.170 4.180 4.020 4.030 59,857 -0.15(-3.59%)
Jul 11, 2019 4.450 4.450 4.170 4.180 60,978 -0.24(-5.43%)
Jul 10, 2019 4.590 4.590 4.390 4.420 19,247 -0.15(-3.28%)
Jul 09, 2019 4.570 4.800 4.550 4.570 52,555 +0.01(+0.22%)
Jul 08, 2019 4.640 4.670 4.510 4.560 25,666 -0.15(-3.18%)
Jul 05, 2019 4.130 4.720 4.130 4.710 91,883 +0.57(+13.77%)
Jul 04, 2019 4.200 4.200 4.130 4.140 17,832 -0.05(-1.19%)
Jul 03, 2019 4.250 4.260 4.100 4.190 45,730 -0.06(-1.41%)
Jul 02, 2019 4.350 4.350 4.170 4.250 67,859 -0.06(-1.39%)
Jun 28, 2019 4.310 4.310 4.310 0 +0.15(+3.61%)
Jun 27, 2019 4.230 4.240 4.130 4.160 44,085 -0.03(-0.72%)
Jun 26, 2019 4.290 4.290 4.130 4.190 110,639 +0.04(+0.96%)
Jun 25, 2019 4.250 4.260 4.110 4.150 67,844 -0.11(-2.58%)
Jun 24, 2019 4.290 4.320 4.150 4.260 57,602 -0.07(-1.62%)
Jun 21, 2019 4.600 4.700 4.290 4.330 130,106 -0.26(-5.66%)
Jun 20, 2019 4.520 4.640 4.520 4.590 46,852 -0.05(-1.08%)
Jun 19, 2019 4.780 4.780 4.570 4.640 65,503 -0.15(-3.13%)
Jun 18, 2019 4.820 4.920 4.720 4.790 64,719 -0.09(-1.84%)
Jun 17, 2019 4.930 4.930 4.820 4.880 87,417 -0.07(-1.41%)
Jun 14, 2019 4.980 4.980 4.860 4.950 52,940 +0.01(+0.20%)
Jun 13, 2019 4.990 5.090 4.890 4.940 35,510 -0.04(-0.80%)
Jun 12, 2019 5.100 5.120 4.950 4.980 32,932 -0.08(-1.58%)
Jun 11, 2019 5.050 5.090 5.000 5.060 55,804 +0.03(+0.60%)
Jun 10, 2019 4.990 5.150 4.890 5.030 106,057 +0.07(+1.41%)
Jun 07, 2019 5.190 5.220 4.860 4.960 98,212 -0.19(-3.69%)
Jun 06, 2019 5.290 5.430 5.130 5.150 87,129 -0.13(-2.46%)
Jun 05, 2019 5.400 5.400 5.150 5.280 176,760 -0.05(-0.94%)
Jun 04, 2019 5.160 5.410 5.160 5.330 102,944 +0.18(+3.50%)
Jun 03, 2019 5.100 5.220 5.020 5.150 159,881 +0.00(+0.00%)
May 31, 2019 5.310 5.310 5.120 5.150 60,767 -0.23(-4.28%)
May 30, 2019 5.380 5.420 5.260 5.380 57,133 +0.11(+2.09%)
May 29, 2019 5.260 5.460 5.190 5.270 45,971 -0.16(-2.95%)
May 28, 2019 5.670 5.670 5.380 5.430 85,656 -0.14(-2.51%)
May 27, 2019 5.670 5.680 5.570 5.570 20,346 -0.11(-1.94%)
May 24, 2019 5.630 5.780 5.510 5.680 67,857 +0.12(+2.16%)
May 23, 2019 5.710 5.810 5.540 5.560 65,553 -0.16(-2.80%)
May 22, 2019 5.570 5.800 5.490 5.720 74,741 +0.13(+2.33%)
May 21, 2019 5.840 5.840 5.440 5.590 117,840 -0.40(-6.68%)
May 17, 2019 5.990 5.990 5.990 0 +0.17(+2.92%)
May 16, 2019 5.990 5.990 5.760 5.820 78,473 -0.04(-0.68%)
May 15, 2019 5.950 6.260 5.850 5.860 148,841 +0.07(+1.21%)
May 14, 2019 5.630 5.910 5.610 5.790 75,079 +0.17(+3.02%)
May 13, 2019 5.750 5.750 5.460 5.620 61,142 -0.23(-3.93%)
May 10, 2019 5.660 6.000 5.660 5.850 113,963 +0.19(+3.36%)
May 09, 2019 5.310 5.780 5.180 5.660 139,722 +0.27(+5.01%)
May 08, 2019 4.770 5.500 4.680 5.390 171,131 +0.64(+13.47%)
May 07, 2019 4.560 4.790 4.560 4.750 101,227 +0.01(+0.21%)
May 06, 2019 4.620 4.790 4.550 4.740 44,811 +0.06(+1.28%)
May 03, 2019 4.750 4.870 4.640 4.680 42,670 -0.11(-2.30%)
May 02, 2019 4.550 4.810 4.510 4.790 66,000 +0.19(+4.13%)
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.