Skip to main content

Sunopta Inc (TSX: SOY )

12.40 +0.08 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.05 13.17 12.88 13.06 97,018 +0.03(+0.23%)
Aug 30, 2022 12.89 13.09 12.70 13.03 76,749 +0.20(+1.56%)
Aug 29, 2022 13.11 13.26 12.80 12.83 77,030 -0.44(-3.32%)
Aug 26, 2022 13.72 13.73 13.11 13.27 157,436 -0.43(-3.14%)
Aug 25, 2022 13.70 13.88 13.52 13.70 97,349 +0.18(+1.33%)
Aug 24, 2022 13.11 13.57 13.11 13.52 99,204 +0.39(+2.97%)
Aug 23, 2022 13.02 13.24 12.88 13.13 95,638 +0.10(+0.77%)
Aug 22, 2022 13.46 13.69 12.97 13.03 84,887 -0.67(-4.89%)
Aug 19, 2022 13.34 13.72 13.24 13.70 67,216 +0.22(+1.63%)
Aug 18, 2022 13.55 13.72 13.35 13.48 85,716 -0.14(-1.03%)
Aug 17, 2022 13.86 14.22 13.57 13.62 102,335 -0.43(-3.06%)
Aug 16, 2022 14.45 14.45 14.00 14.05 149,504 -0.36(-2.50%)
Aug 15, 2022 13.81 14.49 13.60 14.41 111,984 +0.63(+4.57%)
Aug 12, 2022 13.66 14.32 13.55 13.78 159,046 +0.03(+0.22%)
Aug 11, 2022 12.14 14.59 12.13 13.75 449,614 +2.36(+20.72%)
Aug 10, 2022 11.47 11.51 11.25 11.39 40,721 -0.02(-0.18%)
Aug 09, 2022 11.51 11.53 11.20 11.41 47,164 -0.14(-1.21%)
Aug 08, 2022 11.65 12.10 11.47 11.55 56,319 -0.09(-0.77%)
Aug 05, 2022 11.29 11.72 11.29 11.64 54,572 +0.19(+1.66%)
Aug 04, 2022 11.50 11.75 11.25 11.45 48,401 -0.01(-0.09%)
Aug 03, 2022 11.62 11.62 11.38 11.46 42,493 +0.04(+0.35%)
Aug 02, 2022 11.46 11.62 11.34 11.42 68,428 +0.11(+0.97%)
Jul 29, 2022 11.31 0 +0.12(+1.07%)
Jul 28, 2022 10.80 11.25 10.80 11.19 48,930 +0.37(+3.42%)
Jul 27, 2022 10.90 11.03 10.56 10.82 66,353 -0.05(-0.46%)
Jul 26, 2022 11.18 11.18 10.68 10.87 102,672 -0.35(-3.12%)
Jul 25, 2022 11.08 11.39 10.98 11.22 67,658 +0.12(+1.08%)
Jul 22, 2022 11.78 11.89 11.01 11.10 74,907 -0.62(-5.29%)
Jul 21, 2022 11.70 11.89 11.49 11.72 75,301 +0.08(+0.69%)
Jul 20, 2022 11.76 11.92 11.53 11.64 107,302 -0.09(-0.77%)
Jul 19, 2022 11.70 11.80 11.37 11.73 117,958 +0.17(+1.47%)
Jul 18, 2022 11.80 12.16 11.50 11.56 125,841 -0.19(-1.62%)
Jul 15, 2022 11.69 11.77 11.43 11.75 103,105 +0.13(+1.12%)
Jul 14, 2022 11.49 11.85 11.32 11.62 110,334 +0.02(+0.17%)
Jul 13, 2022 11.36 11.77 11.25 11.60 102,841 +0.00(+0.00%)
Jul 12, 2022 11.51 11.77 11.39 11.60 82,667 +0.10(+0.87%)
Jul 11, 2022 11.54 11.62 11.31 11.50 81,157 -0.14(-1.20%)
Jul 08, 2022 11.66 11.82 11.47 11.64 90,442 -0.12(-1.02%)
Jul 07, 2022 11.45 11.82 11.45 11.76 139,649 +0.23(+1.99%)
Jul 06, 2022 11.46 11.65 10.92 11.53 244,103 +0.13(+1.14%)
Jul 05, 2022 10.89 11.46 10.56 11.40 251,953 +0.76(+7.14%)
Jul 04, 2022 10.31 10.81 10.31 10.64 68,467 +0.69(+6.93%)
Jun 30, 2022 9.950 0 +0.15(+1.53%)
Jun 29, 2022 9.940 9.990 9.640 9.800 61,862 -0.17(-1.71%)
Jun 28, 2022 10.28 10.52 9.830 9.970 109,432 -0.29(-2.83%)
Jun 27, 2022 10.21 10.29 9.910 10.26 81,227 +0.08(+0.79%)
Jun 24, 2022 10.37 10.60 10.09 10.18 216,717 +0.12(+1.19%)
Jun 23, 2022 9.510 10.14 9.510 10.06 138,968 +0.62(+6.57%)
Jun 22, 2022 9.260 9.700 9.260 9.440 64,425 -0.01(-0.11%)
Jun 21, 2022 9.480 9.910 9.410 9.450 87,674 -0.03(-0.32%)
Jun 20, 2022 9.620 9.650 9.410 9.480 20,565 +0.12(+1.28%)
Jun 17, 2022 9.190 9.560 9.080 9.360 113,212 +0.18(+1.96%)
Jun 16, 2022 9.000 9.350 8.870 9.180 90,658 -0.06(-0.65%)
Jun 15, 2022 9.140 9.610 9.140 9.240 128,731 +0.16(+1.76%)
Jun 14, 2022 9.000 9.160 8.820 9.080 66,903 +0.07(+0.78%)
Jun 13, 2022 9.280 9.580 8.950 9.010 74,168 -0.61(-6.34%)
Jun 10, 2022 9.600 9.740 9.450 9.620 65,302 -0.08(-0.82%)
Jun 09, 2022 9.880 9.940 9.520 9.700 82,012 -0.22(-2.22%)
Jun 08, 2022 9.410 10.13 9.410 9.920 102,008 +0.45(+4.75%)
Jun 07, 2022 9.370 9.610 9.190 9.470 67,775 +0.02(+0.21%)
Jun 06, 2022 9.670 10.11 9.310 9.450 121,644 -0.18(-1.87%)
Jun 03, 2022 9.890 10.27 9.510 9.630 108,909 -0.14(-1.43%)
Jun 02, 2022 9.710 10.20 9.670 9.770 99,334 +0.06(+0.62%)
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.