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

Sunopta Inc (TSX: SOY )

9.150 +0.220 (+2.46%)
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 (%)
Jun 30, 2017 12.32 13.20 12.32 13.20 31,344 +0.70(+5.60%)
Jun 29, 2017 12.58 12.69 12.49 12.50 40,339 -0.15(-1.19%)
Jun 28, 2017 12.79 13.00 12.57 12.65 19,157 -0.29(-2.24%)
Jun 27, 2017 13.45 13.45 12.90 12.94 13,512 -0.44(-3.29%)
Jun 26, 2017 13.25 13.45 13.09 13.38 37,127 +0.04(+0.30%)
Jun 23, 2017 13.27 13.34 12.96 13.34 49,231 +0.26(+1.99%)
Jun 22, 2017 12.97 13.10 12.80 13.08 18,287 +0.13(+1.00%)
Jun 21, 2017 12.70 12.96 12.70 12.95 16,666 +0.25(+1.97%)
Jun 20, 2017 12.43 12.70 12.19 12.70 46,379 +0.39(+3.17%)
Jun 19, 2017 12.48 12.48 12.25 12.31 42,960 -0.06(-0.49%)
Jun 16, 2017 12.99 12.99 12.29 12.37 22,670 -0.25(-1.98%)
Jun 15, 2017 12.61 12.68 12.39 12.62 20,984 -0.06(-0.47%)
Jun 14, 2017 12.73 12.79 12.60 12.68 32,266 -0.02(-0.16%)
Jun 13, 2017 12.62 12.71 12.51 12.70 20,279 +0.02(+0.16%)
Jun 12, 2017 12.86 12.86 12.62 12.68 14,371 -0.20(-1.55%)
Jun 09, 2017 13.53 13.53 12.88 12.88 33,497 -0.44(-3.30%)
Jun 08, 2017 12.80 13.46 12.75 13.32 114,575 +0.51(+3.98%)
Jun 07, 2017 12.99 13.03 12.80 12.81 126,779 -0.10(-0.77%)
Jun 06, 2017 13.17 13.18 12.86 12.91 116,788 -0.21(-1.60%)
Jun 05, 2017 13.26 13.26 13.02 13.12 56,822 -0.03(-0.23%)
Jun 02, 2017 12.91 13.22 12.70 13.15 74,640 +0.39(+3.06%)
Jun 01, 2017 12.71 12.79 12.55 12.76 22,811 +0.15(+1.19%)
May 31, 2017 12.90 12.90 12.50 12.61 43,107 -0.07(-0.55%)
May 30, 2017 12.95 12.95 12.67 12.68 27,462 -0.28(-2.16%)
May 29, 2017 12.88 13.10 12.83 12.96 17,130 +0.17(+1.33%)
May 26, 2017 12.83 12.91 12.78 12.79 53,903 -0.12(-0.93%)
May 25, 2017 12.51 12.97 12.51 12.91 88,284 +0.14(+1.10%)
May 24, 2017 12.99 12.99 12.64 12.77 13,923 -0.07(-0.55%)
May 23, 2017 12.56 12.97 12.37 12.84 139,850 +0.16(+1.26%)
May 19, 2017 11.90 12.77 11.72 12.68 201,843 +1.14(+9.88%)
May 18, 2017 11.70 11.90 11.53 11.54 71,586 -0.20(-1.70%)
May 17, 2017 12.19 12.19 11.72 11.74 52,158 -0.42(-3.45%)
May 16, 2017 11.97 12.43 11.87 12.16 288,361 +0.30(+2.53%)
May 15, 2017 11.43 11.93 11.43 11.86 36,933 +0.37(+3.22%)
May 12, 2017 10.85 11.52 10.85 11.49 63,251 +0.59(+5.41%)
May 11, 2017 10.85 11.02 10.85 10.90 132,220 -0.02(-0.18%)
May 10, 2017 10.11 11.00 10.11 10.92 59,246 +0.82(+8.12%)
May 09, 2017 10.16 10.27 10.08 10.10 24,579 -0.09(-0.88%)
May 08, 2017 9.960 10.19 9.960 10.19 54,026 +0.12(+1.19%)
May 05, 2017 10.01 10.14 9.950 10.07 92,855 +0.13(+1.31%)
May 04, 2017 9.520 9.940 9.520 9.940 27,760 +0.20(+2.05%)
May 03, 2017 9.970 9.970 9.740 9.740 14,956 -0.14(-1.42%)
May 02, 2017 9.850 9.970 9.620 9.880 30,099 +0.08(+0.82%)
May 01, 2017 9.970 10.04 9.700 9.800 12,102 -0.23(-2.29%)
Apr 28, 2017 9.700 10.12 9.460 10.03 44,818 +0.20(+2.03%)
Apr 27, 2017 9.545 9.950 9.545 9.830 32,081 +0.30(+3.15%)
Apr 26, 2017 9.330 9.590 9.280 9.530 29,283 +0.03(+0.32%)
Apr 25, 2017 8.850 9.580 8.850 9.500 63,480 +0.73(+8.32%)
Apr 24, 2017 8.690 8.890 8.680 8.770 24,406 +0.18(+2.10%)
Apr 21, 2017 8.680 8.710 8.530 8.590 37,598 -0.09(-1.04%)
Apr 20, 2017 8.700 8.850 8.610 8.680 35,494 -0.02(-0.23%)
Apr 19, 2017 8.740 8.790 8.670 8.700 7,262 -0.02(-0.23%)
Apr 18, 2017 8.960 8.960 8.700 8.720 22,952 -0.11(-1.25%)
Apr 17, 2017 9.000 9.000 8.600 8.830 72,231 -0.12(-1.34%)
Apr 13, 2017 9.150 9.180 8.920 8.950 61,419 -0.03(-0.33%)
Apr 12, 2017 9.000 9.020 8.870 8.980 23,874 -0.01(-0.11%)
Apr 11, 2017 8.660 9.000 8.660 8.990 22,470 +0.04(+0.45%)
Apr 10, 2017 9.150 9.150 8.910 8.950 34,267 -0.25(-2.72%)
Apr 07, 2017 9.020 9.320 9.020 9.200 21,500 +0.02(+0.22%)
Apr 06, 2017 9.040 9.210 9.040 9.180 12,337 +0.11(+1.21%)
Apr 05, 2017 9.050 9.180 8.840 9.070 13,711 +0.03(+0.33%)
Apr 04, 2017 9.090 9.210 8.910 9.040 12,000 -0.14(-1.53%)
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.