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

Sunopta Inc (TSX: SOY )

8.130 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 19, 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 (%)
Jan 30, 2009 2.950 3.000 2.840 2.890 19,710 -0.11(-3.67%)
Jan 29, 2009 2.950 3.060 2.830 3.000 10,350 -0.01(-0.33%)
Jan 28, 2009 3.080 3.100 3.000 3.010 24,584 -0.04(-1.31%)
Jan 27, 2009 2.980 3.050 2.980 3.050 15,262 +0.10(+3.39%)
Jan 26, 2009 2.960 2.990 2.810 2.950 11,370 -0.18(-5.75%)
Jan 23, 2009 2.720 3.170 2.700 3.130 25,648 +0.29(+10.21%)
Jan 22, 2009 2.900 2.910 2.710 2.840 24,448 -0.03(-1.05%)
Jan 21, 2009 3.000 3.000 2.700 2.870 24,078 +0.00(+0.00%)
Jan 20, 2009 3.150 3.150 2.840 2.870 15,700 -0.25(-8.01%)
Jan 19, 2009 2.900 3.120 2.900 3.120 1,940 -0.02(-0.64%)
Jan 16, 2009 3.330 3.330 3.030 3.140 11,700 -0.12(-3.68%)
Jan 15, 2009 3.230 3.260 2.920 3.260 21,818 +0.16(+5.16%)
Jan 14, 2009 3.490 3.490 3.100 3.100 27,200 -0.37(-10.66%)
Jan 13, 2009 3.110 3.500 3.110 3.470 13,223 +0.22(+6.77%)
Jan 12, 2009 2.990 4.490 2.970 3.250 119,174 +0.33(+11.30%)
Jan 09, 2009 2.350 2.920 2.320 2.920 59,587 +0.60(+25.86%)
Jan 08, 2009 2.300 2.350 2.300 2.320 27,678 +0.06(+2.65%)
Jan 07, 2009 2.180 2.300 2.180 2.260 6,704 -0.04(-1.74%)
Jan 06, 2009 2.370 2.410 2.300 2.300 12,971 +0.03(+1.32%)
Jan 05, 2009 2.300 2.520 2.240 2.270 20,141 +0.02(+0.89%)
Jan 02, 2009 2.070 2.250 1.990 2.250 27,923 +0.32(+16.58%)
Dec 31, 2008 1.880 2.050 1.840 1.930 28,104 +0.09(+4.89%)
Dec 30, 2008 1.810 1.850 1.780 1.840 11,900 +0.00(+0.00%)
Dec 29, 2008 2.050 2.120 1.700 1.840 100,118 -0.26(-12.38%)
Dec 24, 2008 1.930 2.110 1.880 2.100 14,920 +0.10(+5.00%)
Dec 23, 2008 1.990 2.390 1.910 2.000 47,183 +0.01(+0.50%)
Dec 22, 2008 2.110 2.250 1.910 1.990 78,004 -0.21(-9.55%)
Dec 19, 2008 2.320 2.400 2.180 2.200 109,366 -0.15(-6.38%)
Dec 18, 2008 2.130 2.390 2.130 2.350 29,900 +0.15(+6.82%)
Dec 17, 2008 1.900 2.200 1.900 2.200 2,700 -0.09(-3.93%)
Dec 16, 2008 1.880 2.300 1.880 2.290 45,743 +0.35(+18.04%)
Dec 15, 2008 2.060 2.060 1.850 1.940 30,874 -0.12(-5.83%)
Dec 12, 2008 1.900 2.070 1.740 2.060 20,982 +0.14(+7.29%)
Dec 11, 2008 2.440 2.440 1.920 1.920 28,073 -0.47(-19.67%)
Dec 10, 2008 2.130 2.500 2.130 2.390 23,930 +0.18(+8.14%)
Dec 09, 2008 2.190 2.470 2.190 2.210 27,666 +0.02(+0.91%)
Dec 08, 2008 1.900 2.290 1.900 2.190 23,293 +0.35(+19.02%)
Dec 05, 2008 1.910 1.940 1.760 1.840 36,900 -0.07(-3.66%)
Dec 04, 2008 2.150 2.150 1.910 1.910 10,600 -0.06(-3.05%)
Dec 03, 2008 2.000 2.150 1.900 1.970 19,978 +0.08(+4.23%)
Dec 02, 2008 1.950 2.040 1.800 1.890 34,385 -0.04(-2.07%)
Dec 01, 2008 2.650 2.650 1.910 1.930 40,984 -0.39(-16.81%)
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%)
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.