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

Sunopta Inc (TSX: SOY )

9.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2008 5.170 5.170 4.890 4.940 43,641 -0.06(-1.20%)
Oct 30, 2008 5.170 5.170 4.820 5.000 24,689 +0.22(+4.60%)
Oct 29, 2008 4.750 5.170 4.360 4.780 47,850 +0.28(+6.22%)
Oct 28, 2008 4.340 4.540 4.300 4.500 26,721 +0.05(+1.12%)
Oct 27, 2008 4.690 4.700 4.450 4.450 32,010 -0.30(-6.32%)
Oct 24, 2008 5.000 5.000 4.180 4.750 18,590 -0.07(-1.45%)
Oct 23, 2008 5.270 5.270 4.820 4.820 22,550 -0.36(-6.95%)
Oct 22, 2008 5.030 5.200 5.030 5.180 16,847 +0.15(+2.98%)
Oct 21, 2008 5.230 5.230 4.890 5.030 17,190 -0.08(-1.57%)
Oct 20, 2008 5.380 5.380 5.000 5.110 37,050 -0.27(-5.02%)
Oct 17, 2008 5.500 5.500 4.650 5.380 43,986 +0.49(+10.02%)
Oct 16, 2008 5.360 5.360 4.880 4.890 15,380 -0.26(-5.05%)
Oct 15, 2008 5.500 5.500 4.860 5.150 59,905 -0.17(-3.20%)
Oct 14, 2008 5.550 5.550 4.830 5.320 52,561 +0.34(+6.83%)
Oct 10, 2008 4.510 4.980 4.250 4.980 50,713 -0.15(-2.92%)
Oct 09, 2008 5.490 5.740 5.100 5.130 51,388 -0.48(-8.56%)
Oct 08, 2008 5.470 5.880 5.330 5.610 41,940 -0.27(-4.59%)
Oct 07, 2008 5.620 6.220 5.620 5.880 70,515 -0.27(-4.39%)
Oct 06, 2008 6.200 6.200 5.750 6.150 48,850 -0.10(-1.60%)
Oct 03, 2008 6.750 6.760 6.200 6.250 23,105 -0.39(-5.87%)
Oct 02, 2008 6.890 6.970 6.590 6.640 17,086 -0.25(-3.63%)
Oct 01, 2008 6.070 7.000 6.070 6.890 63,330 +0.34(+5.19%)
Sep 30, 2008 6.050 6.750 5.730 6.550 183,350 +0.29(+4.63%)
Sep 29, 2008 6.500 6.860 6.210 6.260 255,204 -0.56(-8.21%)
Sep 26, 2008 6.770 6.850 6.470 6.820 7,476 -0.01(-0.15%)
Sep 25, 2008 6.710 6.860 6.550 6.830 22,185 +0.12(+1.79%)
Sep 24, 2008 6.650 6.740 6.420 6.710 37,068 +0.23(+3.55%)
Sep 23, 2008 6.500 6.670 6.480 6.480 19,191 -0.22(-3.28%)
Sep 22, 2008 6.720 6.760 6.660 6.700 8,500 -0.21(-3.04%)
Sep 19, 2008 7.030 7.250 6.700 6.910 24,217 +0.02(+0.29%)
Sep 18, 2008 6.450 6.960 6.130 6.890 53,422 +0.64(+10.24%)
Sep 17, 2008 6.210 6.420 6.160 6.250 45,701 -0.05(-0.79%)
Sep 16, 2008 6.280 6.350 6.110 6.300 59,885 +0.01(+0.16%)
Sep 15, 2008 5.800 6.320 5.800 6.290 7,589 -0.07(-1.10%)
Sep 12, 2008 6.230 6.450 6.160 6.360 71,350 +0.12(+1.92%)
Sep 11, 2008 6.000 6.340 5.930 6.240 12,037 +0.14(+2.30%)
Sep 10, 2008 6.350 6.470 5.980 6.100 37,141 -0.46(-7.01%)
Sep 09, 2008 6.760 6.760 6.410 6.560 18,421 -0.25(-3.67%)
Sep 08, 2008 7.010 7.170 6.780 6.810 29,821 -0.26(-3.68%)
Sep 05, 2008 7.250 7.260 6.970 7.070 8,693 -0.34(-4.59%)
Sep 04, 2008 7.410 7.500 7.370 7.410 8,030 -0.03(-0.40%)
Sep 03, 2008 7.590 7.590 7.310 7.440 22,308 -0.05(-0.67%)
Sep 02, 2008 7.100 7.630 7.100 7.490 14,974 +0.49(+7.00%)
Aug 29, 2008 7.250 7.270 7.000 7.000 4,615 -0.20(-2.78%)
Aug 28, 2008 6.990 7.230 6.880 7.200 21,657 +0.41(+6.04%)
Aug 27, 2008 6.880 6.880 6.760 6.790 5,580 -0.05(-0.73%)
Aug 26, 2008 6.920 7.000 6.700 6.840 8,281 +0.02(+0.29%)
Aug 25, 2008 6.770 7.080 6.760 6.820 6,350 -0.05(-0.73%)
Aug 22, 2008 6.700 6.880 6.700 6.870 7,750 +0.05(+0.73%)
Aug 21, 2008 6.520 6.890 6.520 6.820 11,350 +0.06(+0.89%)
Aug 20, 2008 6.720 6.830 6.720 6.760 13,700 +0.02(+0.30%)
Aug 19, 2008 6.490 6.740 6.490 6.740 22,131 +0.26(+4.01%)
Aug 18, 2008 6.870 6.870 6.480 6.480 12,827 -0.25(-3.71%)
Aug 15, 2008 6.920 6.920 6.550 6.730 10,974 -0.09(-1.32%)
Aug 14, 2008 6.490 6.820 6.480 6.820 7,952 +0.37(+5.74%)
Aug 13, 2008 6.060 6.600 6.000 6.450 111,756 +0.42(+6.97%)
Aug 12, 2008 6.210 6.220 5.960 6.030 13,250 -0.26(-4.13%)
Aug 11, 2008 5.730 6.440 5.730 6.290 59,275 +0.84(+15.41%)
Aug 08, 2008 5.330 5.470 5.330 5.450 9,800 +0.07(+1.30%)
Aug 07, 2008 5.430 5.430 5.360 5.380 2,300 -0.03(-0.55%)
Aug 06, 2008 5.310 5.410 5.290 5.410 13,943 +0.10(+1.88%)
Aug 05, 2008 5.530 5.530 5.250 5.310 16,583 -0.04(-0.75%)
Aug 04, 2008 5.510 5.510 5.350 5.350 11,240 +0.00(+0.00%)
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.