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

Sunopta Inc (TSX: SOY )

8.220 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 30, 2020 9.380 9.750 9.050 9.120 118,131 -0.25(-2.67%)
Oct 29, 2020 9.710 9.800 8.400 9.370 365,803 -0.52(-5.26%)
Oct 28, 2020 10.27 10.27 9.700 9.890 75,278 -0.36(-3.51%)
Oct 27, 2020 9.830 10.33 9.800 10.25 132,995 +0.37(+3.74%)
Oct 26, 2020 10.37 10.37 9.780 9.880 48,525 -0.40(-3.89%)
Oct 23, 2020 10.16 10.35 10.05 10.28 54,247 +0.09(+0.88%)
Oct 22, 2020 10.05 10.35 10.00 10.19 35,980 +0.09(+0.89%)
Oct 21, 2020 10.23 10.23 9.940 10.10 72,753 -0.13(-1.27%)
Oct 20, 2020 10.48 10.52 10.09 10.23 94,027 -0.16(-1.54%)
Oct 19, 2020 10.20 10.45 10.07 10.39 59,819 +0.12(+1.17%)
Oct 16, 2020 10.41 10.78 10.08 10.27 79,583 -0.11(-1.06%)
Oct 15, 2020 10.11 10.38 9.880 10.38 81,188 +0.14(+1.37%)
Oct 14, 2020 10.50 10.50 10.01 10.24 115,991 -0.19(-1.82%)
Oct 13, 2020 10.29 10.46 10.28 10.43 33,653 +0.02(+0.19%)
Oct 09, 2020 10.41 10.41 10.41 0 +0.11(+1.07%)
Oct 08, 2020 10.49 10.50 10.27 10.30 52,276 -0.02(-0.19%)
Oct 07, 2020 10.31 10.68 10.21 10.32 70,460 +0.12(+1.18%)
Oct 06, 2020 10.17 10.32 10.08 10.20 102,714 +0.03(+0.29%)
Oct 05, 2020 10.07 10.18 9.960 10.17 45,542 +0.04(+0.39%)
Oct 02, 2020 10.22 10.30 10.04 10.13 53,350 -0.21(-2.03%)
Oct 01, 2020 9.940 10.34 9.940 10.34 82,842 +0.43(+4.34%)
Sep 30, 2020 10.09 10.57 9.840 9.910 107,226 -0.14(-1.39%)
Sep 29, 2020 10.22 10.22 9.780 10.05 76,725 -0.05(-0.50%)
Sep 28, 2020 10.17 10.17 9.920 10.10 73,513 +0.29(+2.96%)
Sep 25, 2020 9.170 9.880 9.110 9.810 69,529 +0.59(+6.40%)
Sep 24, 2020 9.590 9.630 9.120 9.220 295,655 -0.43(-4.46%)
Sep 23, 2020 9.730 10.22 9.610 9.650 76,283 -0.07(-0.72%)
Sep 22, 2020 9.990 9.990 9.500 9.720 67,247 -0.11(-1.12%)
Sep 21, 2020 9.560 9.830 9.310 9.830 114,518 +0.33(+3.47%)
Sep 18, 2020 9.100 9.620 9.050 9.500 70,001 +0.49(+5.44%)
Sep 17, 2020 9.300 9.340 8.950 9.010 46,273 -0.20(-2.17%)
Sep 16, 2020 9.650 9.800 8.950 9.210 122,098 -0.44(-4.56%)
Sep 15, 2020 9.420 10.15 9.370 9.650 118,705 +0.35(+3.76%)
Sep 14, 2020 9.040 9.320 9.040 9.300 38,735 +0.23(+2.54%)
Sep 11, 2020 9.050 9.210 8.910 9.070 73,109 +0.13(+1.45%)
Sep 10, 2020 9.330 9.390 8.900 8.940 46,986 -0.32(-3.46%)
Sep 09, 2020 8.600 9.320 8.600 9.260 85,695 +0.53(+6.07%)
Sep 08, 2020 8.580 8.880 8.580 8.730 52,528 -0.11(-1.24%)
Sep 04, 2020 8.840 8.840 8.840 0 -0.28(-3.07%)
Sep 03, 2020 9.530 9.690 9.070 9.120 117,395 -0.37(-3.90%)
Sep 02, 2020 9.300 9.510 9.060 9.490 49,331 +0.18(+1.93%)
Sep 01, 2020 8.810 9.320 8.740 9.310 68,509 +0.46(+5.20%)
Aug 31, 2020 8.850 8.890 8.650 8.850 37,920 -0.06(-0.67%)
Aug 28, 2020 8.980 8.990 8.760 8.910 16,938 -0.01(-0.11%)
Aug 27, 2020 9.200 9.350 8.770 8.920 38,361 -0.28(-3.04%)
Aug 26, 2020 8.770 9.600 8.770 9.200 52,465 +0.39(+4.43%)
Aug 25, 2020 8.940 8.970 8.560 8.810 34,038 -0.14(-1.56%)
Aug 24, 2020 9.030 9.070 8.470 8.950 77,939 +0.04(+0.45%)
Aug 21, 2020 9.460 9.460 8.850 8.910 56,484 -0.46(-4.91%)
Aug 20, 2020 9.030 9.600 9.000 9.370 85,636 +0.38(+4.23%)
Aug 19, 2020 8.980 9.250 8.940 8.990 41,146 -0.09(-0.99%)
Aug 18, 2020 9.280 9.280 8.810 9.080 79,538 -0.11(-1.20%)
Aug 17, 2020 9.060 9.300 8.990 9.190 46,978 +0.20(+2.22%)
Aug 14, 2020 8.680 9.020 8.680 8.990 62,722 +0.13(+1.47%)
Aug 13, 2020 8.540 8.960 8.540 8.860 60,496 +0.22(+2.55%)
Aug 12, 2020 8.610 8.670 8.340 8.640 50,967 +0.27(+3.23%)
Aug 11, 2020 8.370 8.560 8.300 8.370 54,205 -0.10(-1.18%)
Aug 10, 2020 8.500 8.700 8.340 8.470 36,910 -0.03(-0.35%)
Aug 07, 2020 8.790 8.890 8.410 8.500 80,158 -0.26(-2.97%)
Aug 06, 2020 8.900 9.250 8.740 8.760 73,576 +0.03(+0.34%)
Aug 05, 2020 10.00 10.02 7.960 8.730 249,158 -0.82(-8.59%)
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.