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 (%)
Jul 30, 2010 5.150 5.260 5.150 5.190 25,463 -0.08(-1.52%)
Jul 29, 2010 5.270 5.300 5.230 5.270 6,389 +0.00(+0.00%)
Jul 28, 2010 5.170 5.270 5.170 5.270 13,675 +0.04(+0.76%)
Jul 27, 2010 5.240 5.300 5.190 5.230 24,655 -0.01(-0.19%)
Jul 26, 2010 5.180 5.260 5.150 5.240 12,588 +0.03(+0.58%)
Jul 23, 2010 5.150 5.250 5.100 5.210 24,852 +0.14(+2.76%)
Jul 22, 2010 5.060 5.200 5.040 5.070 37,672 +0.05(+1.00%)
Jul 21, 2010 5.040 5.080 5.020 5.020 8,100 -0.05(-0.99%)
Jul 20, 2010 4.670 5.110 4.670 5.070 18,776 +0.27(+5.63%)
Jul 19, 2010 4.660 4.800 4.660 4.800 6,993 +0.03(+0.63%)
Jul 16, 2010 4.750 4.790 4.750 4.770 8,900 +0.05(+1.06%)
Jul 15, 2010 4.810 4.850 4.710 4.720 5,650 -0.12(-2.48%)
Jul 14, 2010 4.860 5.010 4.690 4.840 12,987 -0.02(-0.41%)
Jul 13, 2010 4.530 4.860 4.530 4.860 11,573 +0.33(+7.28%)
Jul 12, 2010 4.600 4.610 4.500 4.530 15,393 -0.13(-2.79%)
Jul 09, 2010 4.460 4.660 4.460 4.660 3,800 +0.06(+1.30%)
Jul 08, 2010 4.330 4.690 4.330 4.600 15,112 +0.17(+3.84%)
Jul 07, 2010 4.280 4.480 4.280 4.430 14,861 +0.15(+3.50%)
Jul 06, 2010 4.170 4.430 4.170 4.280 67,911 -0.20(-4.46%)
Jul 02, 2010 4.530 4.600 4.470 4.480 6,300 -0.20(-4.27%)
Jun 30, 2010 4.590 4.760 4.590 4.680 6,445 +0.12(+2.63%)
Jun 29, 2010 4.980 4.980 4.560 4.560 14,104 -0.39(-7.88%)
Jun 25, 2010 4.980 4.980 4.900 4.950 8,287 -0.07(-1.39%)
Jun 24, 2010 4.930 5.100 4.910 5.020 30,900 +0.16(+3.29%)
Jun 23, 2010 4.990 4.990 4.760 4.860 14,400 -0.04(-0.82%)
Jun 22, 2010 4.810 4.900 4.760 4.900 10,794 +0.16(+3.38%)
Jun 21, 2010 4.900 5.000 4.740 4.740 19,496 -0.22(-4.44%)
Jun 18, 2010 5.080 5.080 4.910 4.960 28,404 -0.16(-3.13%)
Jun 17, 2010 5.110 5.270 5.110 5.120 14,750 -0.11(-2.10%)
Jun 16, 2010 5.280 5.300 5.200 5.230 17,339 -0.05(-0.95%)
Jun 15, 2010 5.290 5.350 5.220 5.280 18,995 +0.13(+2.52%)
Jun 14, 2010 5.300 5.350 5.150 5.150 18,454 -0.09(-1.72%)
Jun 11, 2010 5.130 5.340 5.090 5.240 14,959 +0.14(+2.75%)
Jun 10, 2010 5.020 5.130 4.980 5.100 12,600 +0.13(+2.62%)
Jun 09, 2010 5.000 5.050 4.970 4.970 23,558 -0.02(-0.40%)
Jun 08, 2010 4.810 5.150 4.810 4.990 20,073 -0.04(-0.80%)
Jun 07, 2010 5.150 5.160 5.010 5.030 6,575 -0.06(-1.18%)
Jun 04, 2010 5.240 5.240 4.980 5.090 6,670 -0.04(-0.78%)
Jun 03, 2010 5.040 5.130 4.960 5.130 13,063 +0.07(+1.38%)
Jun 02, 2010 5.200 5.280 5.010 5.060 23,494 -0.26(-4.89%)
Jun 01, 2010 4.860 5.330 4.860 5.320 26,918 +0.42(+8.57%)
May 31, 2010 4.620 4.900 4.620 4.900 1,616 -0.10(-2.00%)
May 28, 2010 5.000 5.000 4.940 5.000 15,764 +0.02(+0.40%)
May 27, 2010 5.000 5.050 4.780 4.980 22,550 +0.01(+0.20%)
May 26, 2010 5.000 5.050 4.920 4.970 10,338 +0.10(+2.05%)
May 25, 2010 4.870 4.880 4.770 4.870 22,994 -0.14(-2.79%)
May 21, 2010 5.090 5.140 4.900 5.010 22,511 -0.12(-2.34%)
May 20, 2010 4.940 5.150 5.040 5.130 31,362 +0.27(+5.56%)
May 19, 2010 5.040 5.150 4.860 4.860 43,480 -0.29(-5.63%)
May 18, 2010 5.200 5.200 5.100 5.150 19,676 +0.05(+0.98%)
May 17, 2010 4.950 5.160 4.950 5.100 46,183 +0.08(+1.59%)
May 14, 2010 4.850 5.050 4.820 5.020 44,384 +0.12(+2.45%)
May 13, 2010 4.750 5.310 4.700 4.900 102,174 +0.26(+5.60%)
May 12, 2010 4.660 4.700 4.430 4.640 16,831 +0.14(+3.11%)
May 11, 2010 4.200 4.540 4.320 4.500 9,462 +0.35(+8.43%)
May 10, 2010 4.140 4.170 4.150 4.150 5,650 +0.11(+2.72%)
May 07, 2010 4.290 4.290 3.880 4.040 37,732 -0.39(-8.80%)
May 06, 2010 4.500 4.540 4.310 4.430 40,611 -0.11(-2.42%)
May 05, 2010 4.550 4.600 4.520 4.540 16,258 -0.06(-1.30%)
May 04, 2010 4.780 4.780 4.600 4.600 11,164 -0.18(-3.77%)
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.