Skip to main content

Sunopta Inc (TSX: SOY )

9.320 +0.100 (+1.08%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.830 2.440 1.770 2.320 30,204 +0.52(+28.89%)
Nov 27, 2008 1.760 1.800 1.750 1.800 5,476 +0.05(+2.86%)
Nov 26, 2008 1.680 1.850 1.670 1.750 45,268 +0.07(+4.17%)
Nov 25, 2008 1.700 1.770 1.580 1.680 19,381 +0.03(+1.82%)
Nov 24, 2008 1.720 1.910 1.650 1.650 46,857 +0.05(+3.12%)
Nov 21, 2008 2.290 2.290 1.460 1.600 168,620 -0.36(-18.37%)
Nov 20, 2008 2.230 2.250 1.800 1.960 42,510 -0.23(-10.50%)
Nov 19, 2008 2.210 2.440 2.120 2.190 49,392 +0.01(+0.46%)
Nov 18, 2008 2.480 2.480 2.130 2.180 20,936 -0.27(-11.02%)
Nov 17, 2008 2.520 2.560 2.350 2.450 138,690 -0.19(-7.20%)
Nov 14, 2008 3.030 3.030 2.620 2.640 27,119 -0.38(-12.58%)
Nov 13, 2008 3.330 3.330 3.000 3.020 22,534 -0.17(-5.33%)
Nov 12, 2008 3.310 3.360 3.140 3.190 16,630 -0.22(-6.45%)
Nov 11, 2008 3.430 3.590 3.280 3.410 46,306 -0.09(-2.57%)
Nov 10, 2008 4.250 4.250 3.500 3.500 46,180 -0.58(-14.22%)
Nov 07, 2008 4.110 4.130 3.920 4.080 17,583 +0.05(+1.24%)
Nov 06, 2008 4.640 4.640 3.750 4.030 66,913 -0.55(-12.01%)
Nov 05, 2008 4.850 4.890 4.540 4.580 37,600 -0.08(-1.72%)
Nov 04, 2008 5.650 5.650 4.650 4.660 46,792 -0.59(-11.24%)
Nov 03, 2008 5.250 5.430 5.110 5.250 21,560 +0.31(+6.28%)
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%)
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.