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

Sunopta Inc (TSX: SOY )

8.300 -0.740 (-8.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 28, 2012 6.260 6.340 6.200 6.290 3,850 +0.07(+1.13%)
Sep 27, 2012 6.180 6.220 6.140 6.220 1,940 +0.07(+1.14%)
Sep 26, 2012 6.390 6.390 6.150 6.150 17,650 -0.25(-3.91%)
Sep 25, 2012 6.350 6.420 6.330 6.400 14,524 +0.05(+0.79%)
Sep 24, 2012 6.450 6.470 6.220 6.350 49,400 -0.08(-1.24%)
Sep 21, 2012 6.430 6.550 6.100 6.430 51,925 +0.13(+2.06%)
Sep 20, 2012 6.300 6.420 6.250 6.300 44,410 -0.02(-0.32%)
Sep 19, 2012 6.000 6.390 6.000 6.320 21,100 +0.18(+2.93%)
Sep 18, 2012 6.030 6.170 6.030 6.140 3,375 +0.07(+1.15%)
Sep 17, 2012 6.020 6.180 6.000 6.070 66,777 +0.02(+0.33%)
Sep 14, 2012 6.220 6.220 5.840 6.050 19,600 -0.20(-3.20%)
Sep 13, 2012 5.980 6.250 5.980 6.250 15,349 +0.23(+3.82%)
Sep 12, 2012 6.000 6.020 5.990 6.020 470 +0.14(+2.38%)
Sep 11, 2012 6.020 6.020 5.700 5.880 62,400 -0.17(-2.81%)
Sep 10, 2012 6.090 6.090 6.050 6.050 36,500 -0.10(-1.63%)
Sep 07, 2012 6.050 6.150 6.020 6.150 17,498 +0.05(+0.82%)
Sep 06, 2012 5.850 6.100 5.850 6.100 10,375 +0.10(+1.67%)
Sep 05, 2012 5.910 6.000 5.890 6.000 7,100 +0.11(+1.87%)
Sep 04, 2012 5.830 5.920 5.790 5.890 6,091 -0.03(-0.51%)
Aug 31, 2012 5.920 5.920 5.920 0 +0.01(+0.17%)
Aug 30, 2012 5.900 6.020 5.890 5.910 20,250 +0.01(+0.17%)
Aug 29, 2012 5.770 5.900 5.770 5.900 21,183 +0.08(+1.37%)
Aug 27, 2012 5.830 5.900 5.820 5.820 9,875 -0.05(-0.85%)
Aug 24, 2012 5.700 5.870 5.700 5.870 29,550 +0.17(+2.98%)
Aug 23, 2012 5.500 5.740 5.500 5.700 36,160 +0.23(+4.20%)
Aug 22, 2012 5.360 5.470 5.350 5.470 10,144 +0.12(+2.24%)
Aug 21, 2012 5.500 5.600 5.220 5.350 44,240 -0.15(-2.73%)
Aug 20, 2012 5.300 5.690 5.300 5.500 33,680 +0.19(+3.58%)
Aug 17, 2012 5.010 5.330 5.010 5.310 23,882 +0.25(+4.94%)
Aug 16, 2012 5.070 5.150 4.930 5.060 12,377 +0.01(+0.20%)
Aug 15, 2012 5.020 5.070 5.020 5.050 10,150 -0.02(-0.39%)
Aug 14, 2012 5.270 5.280 4.960 5.070 97,025 -0.11(-2.12%)
Aug 13, 2012 5.250 5.410 5.040 5.180 43,790 +0.07(+1.37%)
Aug 11, 2012 5.300 5.300 5.110 5.110 56,600 +0.00(+0.00%)
Aug 10, 2012 5.300 5.300 5.110 5.110 56,600 +0.02(+0.39%)
Aug 09, 2012 5.000 5.110 4.920 5.090 99,944 -0.02(-0.39%)
Aug 08, 2012 5.000 5.150 5.000 5.110 19,200 +0.08(+1.59%)
Aug 07, 2012 5.000 5.090 4.960 5.030 6,450 -0.07(-1.37%)
Aug 03, 2012 5.100 5.100 5.100 0 -0.10(-1.92%)
Aug 02, 2012 5.250 5.260 5.160 5.200 42,562 -0.01(-0.19%)
Aug 01, 2012 5.400 5.400 5.210 5.210 8,773 -0.09(-1.70%)
Jul 31, 2012 5.380 5.430 5.300 5.300 48,180 -0.18(-3.28%)
Jul 30, 2012 5.460 5.480 5.360 5.480 26,280 +0.22(+4.18%)
Jul 27, 2012 5.380 5.400 5.250 5.260 32,950 +0.05(+0.96%)
Jul 26, 2012 5.340 5.340 5.200 5.210 29,900 +0.00(+0.00%)
Jul 25, 2012 5.440 5.440 5.100 5.210 24,400 -0.19(-3.52%)
Jul 24, 2012 5.520 5.520 5.250 5.400 7,435 +0.02(+0.37%)
Jul 23, 2012 5.360 5.450 5.350 5.380 8,630 -0.09(-1.65%)
Jul 20, 2012 5.510 5.520 5.400 5.470 7,725 +0.04(+0.74%)
Jul 19, 2012 5.380 5.430 5.350 5.430 57,306 +0.07(+1.31%)
Jul 18, 2012 5.490 5.530 5.310 5.360 5,114 -0.14(-2.55%)
Jul 17, 2012 5.650 5.700 5.500 5.500 1,370 -0.15(-2.65%)
Jul 16, 2012 5.750 5.750 5.640 5.650 2,200 -0.16(-2.75%)
Jul 13, 2012 5.850 5.860 5.760 5.810 6,348 -0.04(-0.68%)
Jul 12, 2012 5.850 5.850 5.850 5.850 9,384 -0.08(-1.35%)
Jul 11, 2012 5.860 5.940 5.850 5.930 600 +0.07(+1.19%)
Jul 10, 2012 5.850 5.860 5.850 5.860 21,236 +0.01(+0.17%)
Jul 09, 2012 5.850 5.870 5.850 5.850 43,716 -0.09(-1.52%)
Jul 06, 2012 5.880 5.990 5.880 5.940 8,352 +0.09(+1.54%)
Jul 05, 2012 5.900 5.950 5.850 5.850 23,407 -0.25(-4.10%)
Jul 04, 2012 6.100 6.100 6.100 6.100 857 -0.12(-1.93%)
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.