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

Sunopta Inc (TSX: SOY )

8.350 +0.140 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
May 31, 2018 10.64 10.84 10.49 10.64 35,553 +0.03(+0.28%)
May 30, 2018 10.55 10.73 10.48 10.61 23,035 +0.05(+0.47%)
May 29, 2018 10.10 10.58 10.10 10.56 47,180 +0.43(+4.24%)
May 28, 2018 10.18 10.20 10.06 10.13 2,835 -0.06(-0.59%)
May 25, 2018 9.990 10.19 9.990 10.19 32,406 +0.29(+2.93%)
May 24, 2018 9.950 10.01 9.890 9.900 34,243 +0.00(+0.00%)
May 23, 2018 9.830 10.03 9.830 9.900 31,156 +0.12(+1.23%)
May 22, 2018 9.910 9.970 9.680 9.780 32,778 -0.13(-1.31%)
May 18, 2018 9.910 9.910 9.910 0 +0.01(+0.10%)
May 17, 2018 9.200 9.930 9.200 9.900 38,812 +0.80(+8.79%)
May 16, 2018 8.930 9.130 8.850 9.100 18,694 +0.19(+2.13%)
May 15, 2018 9.050 9.100 8.820 8.910 27,537 -0.04(-0.45%)
May 14, 2018 9.030 9.180 8.940 8.950 20,099 -0.17(-1.86%)
May 11, 2018 9.280 9.280 9.090 9.120 23,100 -0.01(-0.11%)
May 10, 2018 9.000 9.280 9.000 9.130 16,000 +0.04(+0.44%)
May 09, 2018 8.400 9.290 8.400 9.090 92,894 +0.21(+2.36%)
May 08, 2018 9.000 9.070 8.730 8.880 31,474 +0.05(+0.57%)
May 07, 2018 8.860 8.920 8.740 8.830 24,795 -0.03(-0.34%)
May 04, 2018 8.750 8.860 8.740 8.860 12,468 +0.19(+2.19%)
May 03, 2018 8.860 8.910 8.650 8.670 17,580 -0.16(-1.81%)
May 02, 2018 8.690 8.890 8.690 8.830 17,446 +0.09(+1.03%)
May 01, 2018 9.090 9.090 8.760 8.740 27,743 +0.08(+0.92%)
Apr 30, 2018 9.000 9.050 8.580 8.660 37,285 -0.33(-3.67%)
Apr 27, 2018 8.940 9.060 8.920 8.990 19,663 -0.02(-0.22%)
Apr 26, 2018 9.000 9.080 8.920 9.010 16,267 +0.09(+1.01%)
Apr 25, 2018 9.000 9.090 8.870 8.920 16,500 -0.05(-0.56%)
Apr 24, 2018 8.870 9.020 8.750 8.970 28,063 +0.12(+1.36%)
Apr 23, 2018 8.850 8.940 8.700 8.850 35,037 +0.17(+1.96%)
Apr 20, 2018 9.060 9.120 8.680 8.680 47,546 -0.43(-4.72%)
Apr 19, 2018 9.250 9.250 8.990 9.110 27,019 -0.14(-1.51%)
Apr 18, 2018 9.290 9.340 9.210 9.250 6,700 +0.03(+0.33%)
Apr 17, 2018 9.440 9.520 9.220 9.220 40,160 -0.22(-2.38%)
Apr 16, 2018 9.150 9.550 9.150 9.445 13,625 +0.04(+0.48%)
Apr 13, 2018 9.080 9.510 9.080 9.400 16,800 +0.29(+3.18%)
Apr 12, 2018 9.090 9.190 8.940 9.110 32,066 +0.13(+1.45%)
Apr 11, 2018 9.000 9.040 8.920 8.980 11,265 +0.03(+0.34%)
Apr 10, 2018 9.210 9.210 8.920 8.950 70,555 -0.26(-2.82%)
Apr 09, 2018 9.280 9.290 9.100 9.210 12,338 -0.05(-0.54%)
Apr 06, 2018 9.360 9.480 9.210 9.260 12,548 -0.12(-1.28%)
Apr 05, 2018 9.100 9.400 9.100 9.380 17,700 +0.25(+2.74%)
Apr 04, 2018 8.480 9.130 8.480 9.130 18,100 +0.36(+4.10%)
Apr 03, 2018 8.650 8.920 8.420 8.770 24,622 +0.02(+0.23%)
Apr 02, 2018 9.160 9.160 8.720 8.750 23,605 -0.44(-4.79%)
Mar 29, 2018 9.190 9.190 9.190 0 +0.07(+0.77%)
Mar 28, 2018 9.150 9.270 9.110 9.120 40,573 -0.10(-1.08%)
Mar 27, 2018 9.210 9.350 9.110 9.220 20,159 +0.08(+0.88%)
Mar 26, 2018 9.110 9.250 9.050 9.140 32,089 +0.09(+0.99%)
Mar 23, 2018 9.770 9.770 9.050 9.050 31,942 -0.40(-4.23%)
Mar 22, 2018 9.770 9.770 9.450 9.450 33,242 -0.04(-0.42%)
Mar 21, 2018 9.510 9.540 9.400 9.490 14,300 -0.19(-1.96%)
Mar 20, 2018 9.200 9.800 9.200 9.680 41,729 +0.16(+1.68%)
Mar 19, 2018 9.630 9.670 9.410 9.520 13,807 -0.07(-0.73%)
Mar 16, 2018 9.550 9.620 9.290 9.590 55,119 +0.12(+1.27%)
Mar 15, 2018 9.360 9.590 9.250 9.470 58,100 +0.01(+0.11%)
Mar 14, 2018 9.590 9.650 9.450 9.460 28,384 -0.13(-1.36%)
Mar 13, 2018 9.640 9.650 9.470 9.590 23,140 -0.02(-0.21%)
Mar 12, 2018 9.480 9.830 9.480 9.610 41,900 +0.08(+0.84%)
Mar 09, 2018 9.570 9.690 9.490 9.530 24,350 -0.08(-0.83%)
Mar 08, 2018 9.470 9.650 9.470 9.610 33,780 +0.20(+2.13%)
Mar 07, 2018 9.650 9.290 9.410 48,105 +0.10(+1.07%)
Mar 06, 2018 9.550 9.550 9.030 9.310 35,750 -0.24(-2.51%)
Mar 05, 2018 9.090 9.610 9.090 9.550 27,963 +0.42(+4.60%)
Mar 02, 2018 9.050 9.170 8.940 9.130 28,624 +0.21(+2.35%)
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.