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 (%)
Apr 30, 2021 15.14 15.39 15.02 15.22 147,589 -0.21(-1.36%)
Apr 29, 2021 15.51 15.63 15.20 15.43 119,138 -0.09(-0.58%)
Apr 28, 2021 15.44 15.76 15.08 15.52 206,494 +0.17(+1.11%)
Apr 27, 2021 15.37 15.50 14.80 15.35 303,524 -0.23(-1.48%)
Apr 26, 2021 16.35 16.57 15.41 15.58 336,450 -1.01(-6.09%)
Apr 23, 2021 17.21 17.21 16.52 16.59 180,673 -0.65(-3.77%)
Apr 22, 2021 17.57 17.68 17.13 17.24 132,736 -0.29(-1.65%)
Apr 21, 2021 17.40 17.77 17.08 17.53 95,678 +0.19(+1.10%)
Apr 20, 2021 18.09 18.09 16.93 17.34 256,255 -0.75(-4.15%)
Apr 19, 2021 18.25 18.53 18.06 18.09 288,635 -0.40(-2.16%)
Apr 16, 2021 19.00 19.09 18.28 18.49 201,390 -0.04(-0.22%)
Apr 15, 2021 19.54 19.54 18.32 18.53 117,501 -0.87(-4.48%)
Apr 14, 2021 19.24 19.78 19.08 19.40 184,164 +0.13(+0.67%)
Apr 13, 2021 19.24 19.94 18.94 19.27 100,797 +0.38(+2.01%)
Apr 12, 2021 18.53 18.91 18.42 18.89 73,057 +0.22(+1.18%)
Apr 09, 2021 18.92 20.00 18.14 18.67 261,369 -0.35(-1.84%)
Apr 08, 2021 18.53 19.04 18.45 19.02 78,651 +0.58(+3.15%)
Apr 07, 2021 18.12 18.57 18.05 18.44 76,032 +0.24(+1.32%)
Apr 06, 2021 18.66 18.80 18.08 18.20 88,487 -0.50(-2.67%)
Apr 05, 2021 18.62 18.85 18.21 18.70 206,860 +0.07(+0.38%)
Apr 01, 2021 18.63 18.63 18.63 0 +0.05(+0.27%)
Mar 31, 2021 18.18 18.75 17.97 18.58 180,098 +0.59(+3.28%)
Mar 30, 2021 17.50 18.11 17.50 17.99 116,759 +0.37(+2.10%)
Mar 29, 2021 18.65 19.02 17.60 17.62 178,922 -1.03(-5.52%)
Mar 26, 2021 17.79 18.74 17.67 18.65 153,776 +0.86(+4.83%)
Mar 25, 2021 16.98 17.96 16.88 17.79 211,536 +0.41(+2.36%)
Mar 24, 2021 18.98 18.98 16.96 17.38 409,211 -1.38(-7.36%)
Mar 23, 2021 19.38 19.67 18.71 18.76 141,316 -0.63(-3.25%)
Mar 22, 2021 19.76 19.76 19.10 19.39 197,752 -0.12(-0.62%)
Mar 19, 2021 18.34 19.82 18.34 19.51 2,583,283 +1.23(+6.73%)
Mar 18, 2021 18.81 18.97 18.11 18.28 290,141 -0.55(-2.92%)
Mar 17, 2021 18.14 18.90 17.85 18.83 266,089 +0.50(+2.73%)
Mar 16, 2021 18.87 19.00 17.86 18.33 276,144 -0.28(-1.50%)
Mar 15, 2021 17.88 19.37 17.76 18.61 349,421 +0.86(+4.85%)
Mar 12, 2021 16.99 17.94 16.99 17.75 248,921 +0.56(+3.26%)
Mar 11, 2021 16.92 17.26 16.56 17.19 176,008 +0.65(+3.93%)
Mar 10, 2021 16.63 17.18 16.54 16.54 243,631 -0.12(-0.72%)
Mar 09, 2021 17.31 17.41 16.51 16.66 225,931 -0.19(-1.13%)
Mar 08, 2021 17.62 17.81 16.77 16.85 239,681 -0.96(-5.39%)
Mar 05, 2021 17.11 17.89 15.71 17.81 492,695 +0.85(+5.01%)
Mar 04, 2021 17.47 18.25 16.88 16.96 395,324 -0.51(-2.92%)
Mar 03, 2021 18.49 19.11 17.23 17.47 465,961 -1.93(-9.95%)
Mar 02, 2021 19.87 20.04 19.34 19.40 142,612 -0.54(-2.71%)
Mar 01, 2021 19.99 20.26 19.44 19.94 242,170 +0.22(+1.12%)
Feb 26, 2021 18.62 19.96 18.61 19.72 342,230 +0.87(+4.62%)
Feb 25, 2021 18.98 19.12 18.48 18.85 189,783 -0.13(-0.68%)
Feb 24, 2021 19.23 19.76 18.89 18.98 161,872 -0.16(-0.84%)
Feb 23, 2021 18.53 19.19 16.86 19.14 434,473 -0.47(-2.40%)
Feb 22, 2021 20.14 20.40 19.61 19.61 163,236 -0.81(-3.97%)
Feb 19, 2021 20.07 20.93 19.62 20.42 150,554 +0.41(+2.05%)
Feb 18, 2021 19.73 20.22 19.49 20.01 150,602 -0.06(-0.30%)
Feb 17, 2021 20.10 20.57 19.61 20.07 179,605 -0.15(-0.74%)
Feb 16, 2021 20.70 21.05 20.22 20.22 202,865 -0.35(-1.70%)
Feb 12, 2021 20.57 20.57 20.57 0 -0.40(-1.91%)
Feb 11, 2021 21.14 21.63 20.48 20.97 298,218 +0.03(+0.14%)
Feb 10, 2021 20.56 21.00 19.86 20.94 177,945 +0.42(+2.05%)
Feb 09, 2021 20.21 20.55 19.42 20.52 427,669 +0.24(+1.18%)
Feb 08, 2021 20.34 20.87 20.00 20.28 172,646 +0.12(+0.60%)
Feb 05, 2021 21.08 21.08 20.01 20.16 291,438 -0.74(-3.54%)
Feb 04, 2021 21.00 21.28 20.32 20.90 234,618 +0.10(+0.48%)
Feb 03, 2021 20.58 20.86 19.91 20.80 273,072 +0.74(+3.69%)
Feb 02, 2021 20.00 20.27 19.23 20.06 252,965 +0.10(+0.50%)
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.