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 (%)
Mar 31, 2020 2.470 2.640 2.420 2.430 35,816 +0.00(+0.00%)
Mar 30, 2020 2.700 2.700 2.380 2.430 27,551 -0.06(-2.41%)
Mar 27, 2020 2.680 2.680 2.320 2.490 54,232 -0.04(-1.58%)
Mar 26, 2020 2.570 2.660 2.480 2.530 32,423 +0.05(+2.02%)
Mar 25, 2020 2.450 2.580 2.420 2.480 42,952 +0.08(+3.33%)
Mar 24, 2020 2.200 2.500 2.200 2.400 27,661 +0.21(+9.59%)
Mar 23, 2020 2.450 2.670 2.170 2.190 33,644 -0.38(-14.79%)
Mar 20, 2020 2.500 2.900 2.500 2.570 54,172 -0.20(-7.22%)
Mar 19, 2020 2.210 3.140 2.210 2.770 90,994 +0.48(+20.96%)
Mar 18, 2020 1.820 2.380 1.820 2.290 112,616 +0.09(+4.09%)
Mar 17, 2020 2.270 2.570 2.200 2.200 51,557 -0.22(-9.09%)
Mar 16, 2020 2.320 2.750 2.320 2.420 56,246 -0.49(-16.84%)
Mar 13, 2020 2.600 3.020 2.600 2.910 66,388 +0.34(+13.23%)
Mar 12, 2020 2.800 2.890 2.560 2.570 51,916 -0.25(-8.87%)
Mar 11, 2020 3.280 3.280 2.760 2.820 59,604 -0.39(-12.15%)
Mar 10, 2020 3.420 3.440 2.900 3.210 76,461 -0.19(-5.59%)
Mar 09, 2020 3.590 3.770 3.400 3.400 28,413 -0.55(-13.92%)
Mar 06, 2020 3.830 4.090 3.830 3.950 95,459 -0.04(-1.00%)
Mar 05, 2020 3.640 3.990 3.640 3.990 56,831 +0.10(+2.57%)
Mar 04, 2020 3.660 3.940 3.660 3.890 30,989 +0.12(+3.18%)
Mar 03, 2020 3.610 4.010 3.610 3.770 161,494 +0.04(+1.07%)
Mar 02, 2020 3.550 3.910 3.310 3.730 165,197 +0.10(+2.75%)
Feb 28, 2020 3.640 3.670 3.280 3.630 64,403 -0.02(-0.55%)
Feb 27, 2020 2.850 3.700 2.850 3.650 75,142 +0.46(+14.42%)
Feb 26, 2020 3.040 3.210 2.940 3.190 99,571 +0.17(+5.63%)
Feb 25, 2020 3.120 3.280 2.960 3.020 53,897 -0.25(-7.65%)
Feb 24, 2020 3.510 3.510 3.230 3.270 28,598 -0.29(-8.15%)
Feb 21, 2020 3.570 3.660 3.520 3.560 33,375 -0.08(-2.20%)
Feb 20, 2020 3.610 3.690 3.530 3.640 39,416 +0.04(+1.11%)
Feb 19, 2020 3.540 3.740 3.540 3.600 53,885 +0.02(+0.56%)
Feb 18, 2020 3.610 3.710 3.530 3.580 21,612 +0.02(+0.56%)
Feb 14, 2020 3.560 3.560 3.560 0 -0.02(-0.56%)
Feb 13, 2020 3.550 3.620 3.490 3.580 51,998 -0.05(-1.38%)
Feb 12, 2020 3.530 3.630 3.450 3.630 80,413 +0.02(+0.55%)
Feb 11, 2020 3.730 3.790 3.580 3.610 25,692 +0.02(+0.56%)
Feb 10, 2020 3.710 3.710 3.520 3.590 28,381 -0.04(-1.10%)
Feb 07, 2020 3.900 3.900 3.610 3.630 40,781 -0.25(-6.44%)
Feb 06, 2020 3.740 3.990 3.700 3.880 55,225 +0.16(+4.30%)
Feb 05, 2020 3.510 3.770 3.420 3.720 108,946 +0.13(+3.62%)
Feb 04, 2020 3.580 3.730 3.490 3.590 106,845 +0.01(+0.28%)
Feb 03, 2020 3.700 3.700 3.470 3.580 24,838 -0.01(-0.28%)
Jan 31, 2020 3.250 3.600 3.150 3.590 71,225 +0.34(+10.46%)
Jan 30, 2020 3.660 3.810 3.200 3.250 116,179 -0.28(-7.93%)
Jan 29, 2020 3.740 3.740 3.530 3.530 29,294 -0.08(-2.22%)
Jan 28, 2020 3.630 3.680 3.550 3.610 27,130 +0.01(+0.28%)
Jan 27, 2020 3.780 3.780 3.600 3.600 46,079 -0.12(-3.23%)
Jan 24, 2020 3.960 3.960 3.700 3.720 44,197 -0.08(-2.11%)
Jan 23, 2020 3.910 3.910 3.750 3.800 43,077 -0.08(-2.06%)
Jan 22, 2020 3.900 3.900 3.810 3.880 79,667 +0.03(+0.78%)
Jan 21, 2020 3.780 4.020 3.780 3.850 64,396 -0.07(-1.79%)
Jan 20, 2020 3.970 3.970 3.620 3.920 26,312 -0.06(-1.51%)
Jan 17, 2020 4.280 4.280 3.960 3.980 76,385 -0.10(-2.45%)
Jan 16, 2020 3.640 4.230 3.640 4.080 109,730 +0.27(+7.09%)
Jan 15, 2020 3.830 3.870 3.570 3.810 48,991 +0.18(+4.96%)
Jan 14, 2020 3.750 3.760 3.540 3.630 45,316 -0.01(-0.27%)
Jan 13, 2020 3.690 3.690 3.460 3.640 37,511 +0.12(+3.41%)
Jan 10, 2020 3.660 3.840 3.520 3.520 36,879 -0.27(-7.12%)
Jan 09, 2020 3.850 4.040 3.690 3.790 84,014 +0.08(+2.16%)
Jan 08, 2020 3.480 3.720 3.380 3.710 65,898 +0.34(+10.09%)
Jan 07, 2020 3.220 3.400 3.120 3.370 33,907 +0.16(+4.98%)
Jan 06, 2020 3.210 3.210 3.110 3.210 14,201 +0.05(+1.58%)
Jan 03, 2020 3.140 3.310 3.060 3.160 55,950 -0.16(-4.82%)
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.