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 (%)
Jun 30, 2006 10.20 10.35 10.07 10.32 15,620 +0.14(+1.38%)
Jun 29, 2006 10.18 10.18 10.18 10.18 0 +0.12(+1.19%)
Jun 28, 2006 10.11 10.22 9.690 10.06 19,405 -0.18(-1.76%)
Jun 27, 2006 10.40 10.58 10.21 10.24 24,020 +0.46(+4.70%)
Jun 23, 2006 9.130 10.08 9.130 9.780 22,553 +0.75(+8.31%)
Jun 22, 2006 8.970 9.190 8.970 9.030 18,810 +0.03(+0.33%)
Jun 21, 2006 8.860 9.040 8.860 9.000 9,600 +0.13(+1.47%)
Jun 20, 2006 8.920 9.010 8.850 8.870 9,850 -0.01(-0.11%)
Jun 19, 2006 9.990 9.990 8.840 8.880 16,500 -0.26(-2.84%)
Jun 16, 2006 9.400 9.400 9.100 9.140 9,290 -0.07(-0.76%)
Jun 15, 2006 8.660 9.500 8.660 9.210 40,739 +0.39(+4.42%)
Jun 14, 2006 8.240 8.830 8.240 8.820 74,135 +0.51(+6.14%)
Jun 13, 2006 8.100 8.590 8.010 8.310 110,954 -0.19(-2.24%)
Jun 12, 2006 9.110 9.270 8.460 8.500 33,385 -0.86(-9.19%)
Jun 09, 2006 9.000 9.630 9.000 9.360 25,735 -0.03(-0.32%)
Jun 08, 2006 9.680 9.700 8.770 9.390 113,862 -0.51(-5.15%)
Jun 07, 2006 10.05 10.10 9.810 9.900 21,803 +0.00(+0.00%)
Jun 06, 2006 10.37 10.45 9.870 9.900 27,600 -0.47(-4.53%)
Jun 05, 2006 10.37 10.41 10.28 10.37 27,330 +0.05(+0.48%)
Jun 02, 2006 10.20 10.40 10.10 10.32 66,134 +0.30(+2.99%)
Jun 01, 2006 9.740 10.14 9.740 10.02 75,004 -0.03(-0.30%)
May 31, 2006 10.20 10.41 9.770 10.05 91,431 -0.19(-1.86%)
May 30, 2006 10.60 10.70 10.22 10.24 102,291 -0.16(-1.54%)
May 26, 2006 10.30 10.51 10.30 10.40 25,258 -0.03(-0.29%)
May 25, 2006 10.14 10.48 10.14 10.43 11,980 +0.32(+3.17%)
May 24, 2006 10.30 10.60 9.990 10.11 93,407 -0.32(-3.07%)
May 23, 2006 10.10 10.75 10.10 10.43 161,463 +0.05(+0.48%)
May 22, 2006 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
May 19, 2006 10.32 10.66 10.01 10.38 176,564 -0.12(-1.14%)
May 18, 2006 10.75 10.90 10.35 10.50 87,215 -0.27(-2.51%)
May 17, 2006 11.40 11.40 10.55 10.77 70,444 -0.40(-3.58%)
May 16, 2006 10.50 11.40 10.50 11.17 48,742 +0.50(+4.69%)
May 15, 2006 10.81 11.15 10.40 10.67 131,349 -0.53(-4.73%)
May 12, 2006 11.92 11.92 10.75 11.20 110,997 -0.38(-3.28%)
May 11, 2006 12.68 12.68 10.99 11.58 228,189 -0.88(-7.06%)
May 10, 2006 12.60 12.80 12.35 12.46 78,599 -0.11(-0.88%)
May 09, 2006 13.30 13.50 12.03 12.57 227,395 -0.43(-3.31%)
May 08, 2006 12.50 13.25 12.21 13.00 317,820 +1.18(+9.98%)
May 05, 2006 11.20 12.00 11.20 11.82 60,820 +0.33(+2.87%)
May 04, 2006 11.21 11.70 10.93 11.49 40,742 +0.30(+2.68%)
May 03, 2006 11.35 11.82 10.85 11.19 158,525 -0.52(-4.44%)
May 02, 2006 11.30 11.83 10.90 11.71 78,785 +0.57(+5.12%)
May 01, 2006 11.70 11.83 10.93 11.14 51,630 -0.21(-1.85%)
Apr 28, 2006 11.35 11.35 11.35 11.35 0 +0.20(+1.79%)
Apr 27, 2006 11.30 11.30 10.82 11.15 58,657 -0.14(-1.24%)
Apr 26, 2006 11.97 11.97 11.13 11.29 98,149 -0.34(-2.92%)
Apr 25, 2006 11.88 12.15 11.44 11.63 128,633 +0.10(+0.87%)
Apr 24, 2006 10.79 11.53 10.61 11.53 138,916 +0.77(+7.16%)
Apr 21, 2006 10.49 10.90 10.33 10.76 83,937 +0.43(+4.16%)
Apr 20, 2006 10.38 10.92 10.04 10.33 132,905 -0.02(-0.19%)
Apr 19, 2006 9.500 10.49 9.500 10.35 111,373 +0.88(+9.29%)
Apr 18, 2006 9.690 9.690 9.380 9.470 84,785 +0.11(+1.18%)
Apr 17, 2006 9.580 9.620 9.300 9.360 80,617 -0.22(-2.30%)
Apr 13, 2006 9.190 9.640 9.190 9.580 77,879 +0.47(+5.16%)
Apr 12, 2006 9.210 9.230 8.970 9.110 36,428 -0.07(-0.76%)
Apr 11, 2006 9.330 9.690 9.130 9.180 67,947 -0.01(-0.11%)
Apr 10, 2006 9.690 9.690 9.170 9.190 83,906 -0.37(-3.87%)
Apr 07, 2006 9.600 9.710 9.430 9.560 55,248 -0.14(-1.44%)
Apr 06, 2006 9.800 10.04 9.650 9.700 92,586 -0.08(-0.82%)
Apr 05, 2006 10.00 10.04 9.630 9.780 54,872 -0.14(-1.41%)
Apr 04, 2006 10.46 10.46 9.810 9.920 47,437 -0.11(-1.10%)
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.