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

Sunopta Inc (TSX: SOY )

8.220 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 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 31, 2013 8.250 8.270 8.120 8.130 60,707 +0.05(+0.62%)
May 30, 2013 7.740 8.080 7.740 8.080 16,550 +0.32(+4.12%)
May 29, 2013 7.710 7.800 7.710 7.760 6,224 +0.05(+0.65%)
May 28, 2013 7.840 7.840 7.670 7.710 88,588 -0.17(-2.16%)
May 27, 2013 7.870 7.890 7.770 7.880 5,366 +0.13(+1.68%)
May 24, 2013 7.800 7.830 7.720 7.750 275,196 -0.08(-1.02%)
May 23, 2013 7.800 7.840 7.710 7.830 52,913 +0.03(+0.38%)
May 22, 2013 7.600 7.810 7.600 7.800 24,911 +0.29(+3.86%)
May 21, 2013 7.460 7.600 7.290 7.510 66,125 +0.15(+2.04%)
May 17, 2013 7.360 7.360 7.360 0 +0.10(+1.38%)
May 16, 2013 7.280 7.290 7.220 7.260 324,835 -0.04(-0.55%)
May 15, 2013 7.220 7.340 7.180 7.300 112,913 +0.20(+2.82%)
May 13, 2013 7.110 7.120 7.080 7.100 52,804 -0.04(-0.56%)
May 10, 2013 7.150 7.190 7.050 7.140 87,220 -0.03(-0.42%)
May 09, 2013 7.220 7.220 7.100 7.170 3,192 -0.03(-0.42%)
May 08, 2013 7.050 7.430 7.050 7.200 9,910 +0.08(+1.12%)
May 07, 2013 7.300 7.410 7.120 7.120 47,670 -0.34(-4.56%)
May 06, 2013 7.630 7.650 7.380 7.460 7,266 -0.07(-0.93%)
May 03, 2013 7.520 7.710 7.480 7.530 8,268 -0.01(-0.13%)
May 02, 2013 7.430 7.610 7.430 7.540 5,384 +0.19(+2.59%)
May 01, 2013 7.370 7.380 7.290 7.350 7,775 +0.05(+0.68%)
Apr 30, 2013 7.300 7.480 7.200 7.300 27,214 -0.10(-1.35%)
Apr 29, 2013 7.600 7.600 7.390 7.400 14,334 -0.24(-3.14%)
Apr 26, 2013 7.600 7.650 7.540 7.640 14,020 -0.05(-0.65%)
Apr 25, 2013 7.840 7.870 7.690 7.690 9,725 -0.16(-2.04%)
Apr 24, 2013 7.850 7.950 7.850 7.850 1,760 +0.04(+0.51%)
Apr 23, 2013 7.770 7.810 7.730 7.810 10,540 +0.15(+1.96%)
Apr 22, 2013 7.610 7.660 7.600 7.660 7,223 +0.07(+0.92%)
Apr 19, 2013 7.680 7.680 7.550 7.590 24,820 -0.04(-0.52%)
Apr 18, 2013 7.590 7.655 7.440 7.630 12,147 +0.06(+0.79%)
Apr 17, 2013 7.590 7.590 7.470 7.570 27,885 -0.06(-0.79%)
Apr 16, 2013 7.770 7.800 7.630 7.630 5,664 -0.01(-0.13%)
Apr 15, 2013 7.550 7.660 7.550 7.640 3,659 +0.04(+0.53%)
Apr 12, 2013 7.600 7.640 7.590 7.600 10,912 +0.11(+1.47%)
Apr 11, 2013 7.390 7.500 7.390 7.490 28,730 +0.13(+1.77%)
Apr 10, 2013 7.310 7.360 7.310 7.360 1,100 +0.06(+0.82%)
Apr 09, 2013 7.260 7.320 7.260 7.300 5,270 +0.08(+1.11%)
Apr 08, 2013 7.280 7.280 7.200 7.220 4,998 +0.02(+0.28%)
Apr 05, 2013 7.020 7.210 7.020 7.200 5,301 +0.05(+0.70%)
Apr 04, 2013 7.120 7.150 7.000 7.150 25,986 -0.01(-0.14%)
Apr 03, 2013 7.160 7.160 7.080 7.160 2,407 +0.02(+0.28%)
Apr 02, 2013 7.210 7.270 7.120 7.140 3,694 -0.11(-1.52%)
Apr 01, 2013 7.330 7.330 7.240 7.250 2,900 -0.09(-1.23%)
Mar 28, 2013 7.340 7.340 7.340 0 +0.29(+4.11%)
Mar 27, 2013 7.240 7.240 6.980 7.050 9,354 -0.16(-2.22%)
Mar 26, 2013 7.310 7.320 7.210 7.210 8,199 +0.01(+0.14%)
Mar 25, 2013 6.920 7.240 6.920 7.200 15,300 +0.27(+3.90%)
Mar 22, 2013 7.100 7.100 6.920 6.930 5,026 -0.18(-2.53%)
Mar 21, 2013 7.250 7.290 7.070 7.110 7,527 -0.05(-0.70%)
Mar 20, 2013 6.920 7.210 6.880 7.160 135,378 +0.29(+4.22%)
Mar 19, 2013 6.890 6.900 6.830 6.870 249,732 -0.03(-0.43%)
Mar 18, 2013 6.900 6.940 6.870 6.900 12,223 +0.00(+0.00%)
Mar 15, 2013 6.830 6.910 6.830 6.900 7,875 +0.01(+0.15%)
Mar 14, 2013 6.920 6.920 6.860 6.890 6,106 -0.01(-0.14%)
Mar 13, 2013 6.850 6.900 6.850 6.900 500 +0.00(+0.00%)
Mar 12, 2013 6.780 6.900 6.780 6.900 5,550 +0.07(+1.02%)
Mar 11, 2013 6.990 7.000 6.710 6.830 151,531 -0.16(-2.29%)
Mar 08, 2013 7.000 7.120 6.980 6.990 36,939 -0.09(-1.27%)
Mar 07, 2013 7.130 7.130 7.080 7.080 26,340 -0.06(-0.84%)
Mar 06, 2013 7.250 7.250 7.100 7.140 151,960 -0.12(-1.65%)
Mar 05, 2013 7.510 7.510 7.190 7.260 10,002 -0.02(-0.27%)
Mar 04, 2013 7.470 7.470 7.270 7.280 2,883 -0.06(-0.82%)
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.