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

Sunopta Inc (TSX: SOY )

8.950 -0.200 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2012 6.270 6.280 6.100 6.210 12,246 +0.05(+0.81%)
May 30, 2012 6.000 6.160 6.000 6.160 10,138 +0.05(+0.82%)
May 29, 2012 6.050 6.160 6.050 6.110 18,950 +0.02(+0.33%)
May 28, 2012 5.960 6.090 5.960 6.090 1,377 +0.00(+0.00%)
May 25, 2012 5.960 6.090 5.950 6.090 2,931 +0.09(+1.50%)
May 24, 2012 5.950 6.030 5.910 6.000 21,203 +0.09(+1.52%)
May 23, 2012 6.000 6.020 5.900 5.910 18,178 -0.06(-1.01%)
May 22, 2012 5.850 6.030 5.850 5.970 28,996 +0.02(+0.34%)
May 18, 2012 5.950 5.950 5.950 0 -0.09(-1.49%)
May 17, 2012 5.980 6.100 5.920 6.040 37,575 +0.09(+1.51%)
May 16, 2012 5.980 5.980 5.840 5.950 8,500 -0.03(-0.50%)
May 15, 2012 6.030 6.030 5.830 5.980 9,020 +0.05(+0.84%)
May 14, 2012 5.920 6.110 5.900 5.930 17,576 -0.12(-1.98%)
May 11, 2012 5.900 6.050 5.890 6.050 26,491 +0.14(+2.37%)
May 10, 2012 5.980 6.000 5.860 5.910 11,553 -0.01(-0.17%)
May 09, 2012 5.510 5.940 5.510 5.920 20,085 +0.25(+4.41%)
May 08, 2012 5.710 5.830 5.660 5.670 18,300 +0.00(+0.00%)
May 07, 2012 5.560 5.670 5.540 5.670 1,900 +0.07(+1.25%)
May 04, 2012 5.350 5.600 5.350 5.600 300 +0.14(+2.56%)
May 03, 2012 5.550 5.570 5.420 5.460 13,194 -0.10(-1.80%)
May 02, 2012 5.650 5.650 5.560 5.560 17,309 -0.09(-1.59%)
May 01, 2012 5.780 5.780 5.650 5.650 7,725 -0.15(-2.59%)
Apr 30, 2012 5.810 5.870 5.680 5.800 7,800 +0.19(+3.39%)
Apr 27, 2012 5.820 5.820 5.550 5.610 3,410 +0.09(+1.63%)
Apr 26, 2012 5.540 5.580 5.510 5.520 2,600 -0.05(-0.90%)
Apr 25, 2012 5.570 5.570 5.570 5.570 381 -0.02(-0.36%)
Apr 24, 2012 5.320 5.590 5.320 5.590 9,050 +0.17(+3.14%)
Apr 23, 2012 5.670 5.670 5.420 5.420 1,759 -0.21(-3.73%)
Apr 20, 2012 5.580 5.630 5.580 5.630 4,754 +0.02(+0.36%)
Apr 19, 2012 5.650 5.650 5.590 5.610 21,172 -0.04(-0.71%)
Apr 18, 2012 5.630 5.760 5.550 5.650 30,563 +0.09(+1.62%)
Apr 17, 2012 5.470 5.590 5.470 5.560 1,400 +0.12(+2.21%)
Apr 16, 2012 5.460 5.490 5.400 5.440 19,924 -0.06(-1.09%)
Apr 13, 2012 5.510 5.510 5.410 5.500 26,400 -0.01(-0.18%)
Apr 12, 2012 5.480 5.620 5.410 5.510 21,418 +0.01(+0.18%)
Apr 11, 2012 5.560 5.640 5.390 5.500 43,454 -0.02(-0.36%)
Apr 10, 2012 5.480 5.550 5.410 5.520 23,741 +0.16(+2.99%)
Apr 09, 2012 5.470 5.470 5.350 5.360 8,217 -0.06(-1.11%)
Apr 05, 2012 5.510 5.570 5.410 5.420 18,420 -0.08(-1.45%)
Apr 04, 2012 5.770 5.770 5.460 5.500 60,931 -0.20(-3.51%)
Apr 03, 2012 5.550 5.800 5.550 5.700 31,726 +0.15(+2.70%)
Apr 02, 2012 5.510 5.550 5.410 5.550 24,131 +0.04(+0.73%)
Mar 30, 2012 5.470 5.520 5.410 5.510 17,700 +0.02(+0.36%)
Mar 29, 2012 5.310 5.510 5.310 5.490 33,726 +0.09(+1.67%)
Mar 28, 2012 5.380 5.450 5.380 5.400 10,500 +0.05(+0.93%)
Mar 27, 2012 5.350 5.350 5.270 5.350 22,450 -0.06(-1.11%)
Mar 26, 2012 5.250 5.410 5.250 5.410 8,300 +0.18(+3.44%)
Mar 23, 2012 5.140 5.240 5.140 5.230 16,069 -0.02(-0.38%)
Mar 22, 2012 5.250 5.250 5.250 5.250 549 +0.04(+0.77%)
Mar 21, 2012 5.250 5.250 5.150 5.210 4,052 -0.09(-1.70%)
Mar 20, 2012 5.150 5.420 5.150 5.300 195,087 +0.06(+1.15%)
Mar 19, 2012 5.250 5.300 5.220 5.240 3,504 -0.01(-0.19%)
Mar 16, 2012 5.250 5.260 5.220 5.250 1,488 -0.02(-0.38%)
Mar 15, 2012 5.310 5.310 5.270 5.270 2,815 +0.04(+0.76%)
Mar 14, 2012 5.310 5.310 5.200 5.230 60,128 -0.12(-2.24%)
Mar 13, 2012 5.230 5.350 5.230 5.350 9,230 +0.16(+3.08%)
Mar 12, 2012 5.190 5.230 5.180 5.190 4,660 -0.01(-0.19%)
Mar 09, 2012 5.180 5.210 5.170 5.200 13,136 -0.06(-1.14%)
Mar 08, 2012 5.120 5.260 5.090 5.260 37,471 -0.04(-0.75%)
Mar 07, 2012 5.100 5.350 5.060 5.300 10,052 +0.20(+3.92%)
Mar 06, 2012 4.990 5.100 4.990 5.100 8,384 +0.09(+1.80%)
Mar 05, 2012 5.160 5.190 4.960 5.010 10,668 -0.09(-1.76%)
Mar 02, 2012 5.010 5.110 5.010 5.100 3,880 +0.14(+2.82%)
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.