Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.550 5.650 5.550 5.580 8,100 +0.01(+0.18%)
Aug 30, 2010 5.380 5.640 5.380 5.570 8,293 -0.11(-1.94%)
Aug 27, 2010 5.570 5.680 5.550 5.680 19,250 +0.20(+3.65%)
Aug 26, 2010 5.690 5.690 5.440 5.480 30,760 -0.15(-2.66%)
Aug 25, 2010 5.910 5.910 5.630 5.630 11,490 -0.30(-5.06%)
Aug 24, 2010 5.990 6.000 5.850 5.930 13,880 -0.12(-1.98%)
Aug 23, 2010 6.020 6.050 5.940 6.050 12,189 +0.25(+4.31%)
Aug 20, 2010 6.150 6.150 5.640 5.800 13,530 -0.31(-5.07%)
Aug 19, 2010 6.100 6.170 6.000 6.110 17,626 -0.02(-0.33%)
Aug 18, 2010 5.980 6.180 5.950 6.130 25,875 +0.15(+2.51%)
Aug 17, 2010 6.050 6.050 5.860 5.980 26,108 +0.05(+0.84%)
Aug 16, 2010 5.890 6.000 5.740 5.930 36,872 +0.09(+1.54%)
Aug 13, 2010 5.830 5.890 5.710 5.840 24,151 +0.02(+0.34%)
Aug 12, 2010 5.650 5.920 5.490 5.820 23,022 +0.26(+4.68%)
Aug 11, 2010 6.000 6.070 5.550 5.560 61,797 -0.26(-4.47%)
Aug 10, 2010 5.790 5.970 5.740 5.820 27,474 +0.05(+0.87%)
Aug 09, 2010 5.750 5.810 5.500 5.770 27,832 +0.11(+1.94%)
Aug 06, 2010 5.410 5.750 5.390 5.660 122,893 +0.26(+4.81%)
Aug 05, 2010 5.550 5.550 5.350 5.400 36,300 -0.07(-1.28%)
Aug 04, 2010 5.600 5.600 5.390 5.470 39,935 -0.03(-0.55%)
Aug 03, 2010 5.300 5.620 5.300 5.500 63,561 +0.31(+5.97%)
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%)
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.