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 (%)
Sep 27, 2013 10.32 10.32 10.00 10.15 13,024 -0.17(-1.65%)
Sep 26, 2013 10.41 10.67 10.32 10.32 4,085 -0.11(-1.05%)
Sep 25, 2013 9.990 10.64 9.950 10.43 35,385 +0.43(+4.30%)
Sep 24, 2013 9.990 10.02 9.980 10.00 24,350 +0.07(+0.70%)
Sep 23, 2013 10.13 10.13 9.820 9.930 9,572 -0.13(-1.29%)
Sep 20, 2013 10.19 10.22 10.00 10.06 35,470 -0.19(-1.85%)
Sep 19, 2013 9.860 10.25 9.790 10.25 25,068 +0.36(+3.64%)
Sep 18, 2013 9.890 10.02 9.730 9.890 29,791 -0.01(-0.10%)
Sep 17, 2013 9.860 9.900 9.730 9.900 66,737 +0.02(+0.20%)
Sep 16, 2013 9.900 10.01 9.760 9.880 43,559 -0.10(-1.00%)
Sep 13, 2013 9.860 10.04 9.790 9.980 35,383 +0.16(+1.63%)
Sep 12, 2013 10.23 10.23 9.820 9.820 12,013 -0.33(-3.25%)
Sep 11, 2013 10.23 10.23 10.10 10.15 39,235 +0.08(+0.79%)
Sep 10, 2013 9.880 10.25 9.880 10.07 186,797 +0.23(+2.34%)
Sep 09, 2013 9.740 9.850 9.670 9.840 27,238 +0.17(+1.76%)
Sep 06, 2013 9.580 9.800 9.510 9.670 17,432 +0.11(+1.15%)
Sep 05, 2013 9.440 9.580 9.420 9.560 19,078 +0.16(+1.70%)
Sep 04, 2013 9.300 9.590 9.300 9.400 15,495 -0.04(-0.42%)
Sep 03, 2013 9.600 9.600 9.340 9.440 9,220 -0.04(-0.42%)
Aug 30, 2013 9.480 9.480 9.480 0 +0.12(+1.28%)
Aug 29, 2013 9.240 9.360 9.240 9.360 2,950 +0.10(+1.08%)
Aug 28, 2013 9.290 9.290 9.250 9.260 1,807 -0.01(-0.05%)
Aug 27, 2013 9.250 9.320 9.230 9.265 22,225 +0.04(+0.38%)
Aug 26, 2013 9.460 9.460 9.210 9.230 23,238 -0.17(-1.81%)
Aug 23, 2013 9.250 9.420 9.250 9.400 8,100 +0.13(+1.40%)
Aug 22, 2013 9.240 9.490 9.240 9.270 22,482 +0.02(+0.22%)
Aug 21, 2013 9.260 9.290 9.250 9.250 7,700 -0.02(-0.22%)
Aug 20, 2013 9.190 9.350 9.140 9.270 6,661 +0.08(+0.87%)
Aug 19, 2013 9.060 9.270 9.050 9.190 6,723 +0.06(+0.66%)
Aug 16, 2013 9.160 9.180 9.060 9.130 4,529 +0.04(+0.44%)
Aug 15, 2013 9.290 9.350 9.090 9.090 43,978 -0.24(-2.57%)
Aug 14, 2013 9.330 9.550 9.330 9.330 34,371 +0.00(+0.00%)
Aug 13, 2013 9.500 9.540 9.330 9.330 9,874 -0.09(-0.96%)
Aug 12, 2013 9.290 9.450 9.150 9.420 15,117 +0.15(+1.62%)
Aug 09, 2013 8.670 9.270 8.670 9.270 25,619 +0.59(+6.80%)
Aug 08, 2013 8.500 8.800 8.390 8.680 24,656 +0.17(+2.00%)
Aug 07, 2013 8.400 8.620 8.400 8.510 5,549 +0.01(+0.12%)
Aug 06, 2013 8.500 8.580 8.500 8.500 8,150 -0.08(-0.93%)
Aug 02, 2013 8.580 8.580 8.580 0 +0.02(+0.23%)
Aug 01, 2013 8.350 8.710 8.350 8.560 15,163 +0.31(+3.76%)
Jul 31, 2013 8.160 8.520 8.160 8.250 8,163 -0.26(-3.06%)
Jul 30, 2013 8.920 8.920 8.510 8.510 8,288 -0.23(-2.63%)
Jul 29, 2013 8.930 8.930 8.740 8.740 6,100 -0.17(-1.91%)
Jul 26, 2013 8.900 8.910 8.840 8.910 1,100 -0.05(-0.56%)
Jul 25, 2013 8.940 8.960 8.820 8.960 4,515 +0.11(+1.24%)
Jul 24, 2013 8.850 8.890 8.790 8.850 1,520 -0.03(-0.34%)
Jul 23, 2013 8.800 8.880 8.800 8.880 763 +0.00(+0.00%)
Jul 22, 2013 8.880 8.910 8.830 8.880 5,263 +0.06(+0.68%)
Jul 19, 2013 8.590 8.820 8.590 8.820 5,310 +0.17(+1.97%)
Jul 18, 2013 8.790 8.800 8.590 8.650 4,191 -0.14(-1.59%)
Jul 17, 2013 8.610 8.820 8.610 8.790 5,438 +0.20(+2.33%)
Jul 16, 2013 8.800 8.900 8.590 8.590 10,738 -0.32(-3.59%)
Jul 15, 2013 8.450 8.930 8.450 8.910 10,147 +0.31(+3.60%)
Jul 12, 2013 8.600 8.620 8.440 8.600 12,150 +0.15(+1.78%)
Jul 11, 2013 8.700 8.700 8.420 8.450 14,338 -0.07(-0.82%)
Jul 10, 2013 8.400 8.540 8.400 8.520 2,997 +0.12(+1.43%)
Jul 09, 2013 8.400 8.600 8.400 8.400 31,165 -0.05(-0.59%)
Jul 08, 2013 8.120 8.570 8.120 8.450 9,815 +0.19(+2.30%)
Jul 05, 2013 8.260 8.280 8.240 8.260 4,823 +0.06(+0.73%)
Jul 04, 2013 8.220 8.220 8.200 8.200 965 -0.05(-0.61%)
Jul 03, 2013 8.240 8.420 8.200 8.250 10,039 +0.01(+0.12%)
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.