Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.690 10.19 9.610 9.990 60,040 +0.36(+3.74%)
Mar 30, 2006 9.900 9.900 9.500 9.630 21,681 -0.15(-1.53%)
Mar 29, 2006 9.820 9.930 9.600 9.780 43,435 +0.01(+0.10%)
Mar 28, 2006 9.930 9.990 9.650 9.770 42,695 -0.06(-0.61%)
Mar 27, 2006 9.670 10.11 9.670 9.830 57,040 +0.23(+2.40%)
Mar 24, 2006 9.610 9.730 9.510 9.600 29,444 +0.32(+3.45%)
Mar 21, 2006 8.720 9.660 8.720 9.280 192,808 +0.56(+6.42%)
Mar 20, 2006 8.910 9.200 8.630 8.720 26,514 -0.19(-2.13%)
Mar 17, 2006 8.860 9.100 8.810 8.910 28,156 -0.08(-0.89%)
Mar 16, 2006 8.920 9.510 8.920 8.990 89,374 -0.22(-2.39%)
Mar 15, 2006 8.830 9.340 8.730 9.210 96,959 +0.26(+2.91%)
Mar 14, 2006 8.630 8.950 8.620 8.950 51,324 +0.21(+2.40%)
Mar 13, 2006 8.550 8.750 8.550 8.740 27,419 +0.19(+2.22%)
Mar 10, 2006 8.590 8.650 8.530 8.550 27,885 +0.06(+0.71%)
Mar 09, 2006 8.550 8.690 8.450 8.490 27,975 -0.08(-0.93%)
Mar 08, 2006 8.300 8.610 8.300 8.570 27,545 +0.27(+3.25%)
Mar 07, 2006 8.850 8.850 8.300 8.300 27,285 -0.26(-3.04%)
Mar 06, 2006 8.600 8.790 8.560 8.560 31,500 -0.16(-1.83%)
Mar 03, 2006 8.920 8.920 8.540 8.720 21,531 -0.05(-0.57%)
Mar 02, 2006 8.500 8.910 8.500 8.770 52,337 +0.30(+3.54%)
Mar 01, 2006 8.400 8.730 8.400 8.470 59,707 -0.14(-1.63%)
Feb 28, 2006 8.960 9.030 8.610 8.610 49,050 -0.27(-3.04%)
Feb 27, 2006 8.650 9.050 8.650 8.880 115,133 +0.13(+1.49%)
Feb 24, 2006 8.750 8.920 8.650 8.750 113,887 -0.05(-0.57%)
Feb 23, 2006 8.280 8.800 8.110 8.800 296,280 +0.66(+8.11%)
Feb 22, 2006 7.760 8.310 7.760 8.140 141,090 +0.10(+1.24%)
Feb 21, 2006 7.630 8.090 7.630 8.040 79,115 +0.28(+3.61%)
Feb 17, 2006 7.830 7.880 7.760 7.760 19,217 -0.13(-1.65%)
Feb 15, 2006 7.810 7.900 7.760 7.890 43,427 +0.17(+2.20%)
Feb 14, 2006 7.750 7.790 7.660 7.720 105,444 -0.03(-0.39%)
Feb 13, 2006 7.930 8.060 7.680 7.750 25,429 -0.18(-2.27%)
Feb 10, 2006 8.090 8.090 7.880 7.930 32,307 -0.02(-0.25%)
Feb 09, 2006 7.850 8.180 7.850 7.950 34,297 -0.05(-0.62%)
Feb 08, 2006 7.750 8.200 7.750 8.000 31,553 +1.57(+24.42%)
Feb 07, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 06, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 03, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 02, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 01, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 31, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 30, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 27, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 26, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 25, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 24, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 23, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 20, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 19, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 18, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 17, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 13, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 12, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 11, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 10, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 09, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 06, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 05, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 04, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Jan 03, 2006 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 30, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 29, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 28, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 23, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 22, 2005 6.430 6.430 6.430 6.430 0 +0.00(+0.00%)
Dec 21, 2005 6.450 6.450 6.430 6.430 5,900 +0.00(+0.00%)
Dec 20, 2005 6.450 6.450 6.430 6.430 5,900 +0.01(+0.16%)
Dec 19, 2005 6.460 6.460 6.330 6.420 16,576 +0.00(+0.00%)
Dec 16, 2005 6.260 6.440 6.260 6.420 8,032 +0.00(+0.00%)
Dec 15, 2005 6.450 6.480 6.360 6.420 12,796 -0.01(-0.16%)
Dec 14, 2005 6.280 6.430 6.270 6.430 22,802 +0.12(+1.90%)
Dec 13, 2005 6.330 6.400 6.300 6.310 19,850 -0.09(-1.41%)
Dec 12, 2005 6.640 6.640 6.280 6.400 21,580 -0.20(-3.03%)
Dec 09, 2005 6.400 6.620 6.400 6.600 39,518 +0.24(+3.77%)
Dec 08, 2005 6.050 6.450 6.050 6.360 22,000 +0.01(+0.16%)
Dec 07, 2005 6.260 6.350 6.170 6.350 20,419 +0.07(+1.11%)
Dec 06, 2005 6.150 6.300 6.140 6.280 17,232 +0.08(+1.29%)
Dec 05, 2005 6.220 6.300 6.160 6.200 52,004 -0.10(-1.59%)
Dec 02, 2005 6.250 6.300 6.200 6.300 7,900 -0.01(-0.16%)
Dec 01, 2005 6.340 6.350 6.170 6.310 10,799 +0.03(+0.48%)
Nov 30, 2005 6.280 6.350 6.250 6.280 23,635 -0.02(-0.32%)
Nov 29, 2005 6.300 6.320 6.240 6.300 9,500 +0.00(+0.00%)
Nov 28, 2005 6.250 6.410 6.080 6.300 24,520 +0.02(+0.32%)
Nov 25, 2005 6.100 6.440 6.100 6.280 11,350 -0.13(-2.03%)
Nov 23, 2005 6.250 6.540 6.250 6.410 55,143 +0.17(+2.72%)
Nov 22, 2005 6.100 6.240 6.070 6.240 15,900 +0.12(+1.96%)
Nov 21, 2005 6.120 6.190 6.000 6.120 10,685 -0.02(-0.33%)
Nov 18, 2005 6.080 6.180 6.000 6.140 17,950 +0.09(+1.49%)
Nov 17, 2005 6.000 6.080 5.870 6.050 37,450 +0.05(+0.83%)
Nov 16, 2005 5.940 6.000 5.650 6.000 9,925 +0.22(+3.81%)
Nov 15, 2005 5.730 5.870 5.660 5.780 14,488 +0.03(+0.52%)
Nov 14, 2005 5.750 5.900 5.750 5.750 17,322 +0.00(+0.00%)
Nov 11, 2005 5.750 5.880 5.690 5.750 84,218 +0.15(+2.68%)
Nov 10, 2005 5.730 5.730 5.600 5.600 17,679 -0.13(-2.27%)
Nov 09, 2005 5.760 5.800 5.730 5.730 11,303 -0.03(-0.52%)
Nov 08, 2005 5.960 5.960 5.760 5.760 25,849 -0.22(-3.68%)
Nov 07, 2005 5.910 6.040 5.910 5.980 14,613 +0.11(+1.87%)
Nov 04, 2005 5.620 5.950 5.620 5.870 23,595 +0.06(+1.03%)
Nov 03, 2005 5.890 5.960 5.660 5.810 42,574 -0.39(-6.29%)
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.