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

Sunopta Inc (TSX: SOY )

8.930 +0.200 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 6.620 6.780 6.470 6.780 796,789 +0.17(+2.57%)
Nov 29, 2023 6.590 6.690 6.570 6.610 18,803 +0.10(+1.54%)
Nov 28, 2023 6.440 6.590 6.380 6.510 29,590 -0.06(-0.91%)
Nov 27, 2023 6.550 6.680 6.510 6.570 28,392 +0.12(+1.86%)
Nov 24, 2023 6.590 6.870 6.450 6.450 46,156 -0.12(-1.83%)
Nov 23, 2023 6.330 6.650 6.330 6.570 22,687 -0.18(-2.67%)
Nov 22, 2023 6.750 6.910 6.590 6.750 28,440 +0.02(+0.30%)
Nov 21, 2023 6.700 6.820 6.550 6.730 58,902 -0.03(-0.44%)
Nov 20, 2023 6.480 6.940 6.480 6.760 126,680 +0.28(+4.32%)
Nov 17, 2023 6.390 6.540 6.260 6.480 80,196 +0.13(+2.05%)
Nov 16, 2023 6.140 6.350 6.020 6.350 41,464 +0.16(+2.58%)
Nov 15, 2023 6.350 6.370 6.190 6.190 33,752 -0.08(-1.28%)
Nov 14, 2023 6.420 6.530 6.210 6.270 73,331 -0.04(-0.63%)
Nov 13, 2023 6.080 6.420 6.040 6.310 88,331 +0.21(+3.44%)
Nov 10, 2023 6.010 6.110 5.730 6.100 134,872 +0.09(+1.50%)
Nov 09, 2023 5.260 6.490 5.260 6.010 153,791 +0.61(+11.30%)
Nov 08, 2023 5.250 5.460 5.250 5.400 33,108 +0.06(+1.12%)
Nov 07, 2023 5.380 5.440 5.230 5.340 41,868 +0.01(+0.19%)
Nov 06, 2023 5.430 5.530 5.280 5.330 91,456 -0.07(-1.30%)
Nov 03, 2023 5.510 5.540 5.290 5.400 86,216 +0.07(+1.31%)
Nov 02, 2023 5.310 5.490 5.280 5.330 72,127 +0.06(+1.14%)
Nov 01, 2023 5.340 5.450 5.230 5.270 88,427 -0.03(-0.57%)
Oct 31, 2023 5.410 5.580 5.290 5.300 110,888 -0.14(-2.57%)
Oct 30, 2023 5.660 5.830 5.420 5.440 65,808 -0.28(-4.90%)
Oct 27, 2023 5.720 5.910 5.590 5.720 104,982 +0.00(+0.00%)
Oct 26, 2023 5.460 5.750 5.420 5.720 143,029 +0.26(+4.76%)
Oct 25, 2023 5.300 5.510 5.250 5.460 61,955 +0.07(+1.30%)
Oct 24, 2023 5.180 5.390 5.180 5.390 27,636 +0.22(+4.26%)
Oct 23, 2023 5.180 5.360 5.140 5.170 39,766 -0.03(-0.58%)
Oct 20, 2023 5.320 5.450 5.120 5.200 83,897 -0.25(-4.59%)
Oct 19, 2023 5.730 5.730 5.400 5.450 137,336 -0.35(-6.03%)
Oct 18, 2023 5.750 5.950 5.470 5.800 155,061 +0.06(+1.05%)
Oct 17, 2023 5.340 5.750 5.240 5.740 126,591 +0.40(+7.49%)
Oct 16, 2023 4.920 5.450 4.860 5.340 165,896 +0.47(+9.65%)
Oct 13, 2023 4.590 5.120 4.570 4.870 189,904 +0.97(+24.87%)
Oct 12, 2023 4.050 4.050 3.820 3.900 59,842 -0.15(-3.70%)
Oct 11, 2023 4.320 4.320 4.030 4.050 32,559 -0.24(-5.59%)
Oct 10, 2023 4.080 4.290 4.070 4.290 82,547 +0.13(+3.12%)
Oct 06, 2023 4.160 0 -0.26(-5.88%)
Oct 05, 2023 4.520 4.580 4.390 4.420 73,146 -0.11(-2.43%)
Oct 04, 2023 4.360 4.590 4.220 4.530 78,058 +0.15(+3.42%)
Oct 03, 2023 4.600 4.600 4.300 4.380 72,491 -0.30(-6.41%)
Oct 02, 2023 4.870 4.870 4.520 4.680 47,629 +0.12(+2.63%)
Sep 29, 2023 4.560 4.610 4.550 4.560 53,099 +0.04(+0.88%)
Sep 28, 2023 4.650 4.650 4.490 4.520 50,926 -0.14(-3.00%)
Sep 27, 2023 4.690 4.770 4.580 4.660 36,418 -0.01(-0.21%)
Sep 26, 2023 4.700 4.840 4.650 4.670 45,711 -0.07(-1.48%)
Sep 25, 2023 4.790 4.770 4.720 4.740 36,183 -0.08(-1.66%)
Sep 22, 2023 4.910 4.980 4.780 4.820 79,389 -0.13(-2.63%)
Sep 21, 2023 4.880 4.960 4.770 4.950 40,164 +0.10(+2.06%)
Sep 20, 2023 4.900 4.970 4.840 4.850 55,522 -0.06(-1.22%)
Sep 19, 2023 5.100 5.100 4.890 4.910 49,081 -0.14(-2.77%)
Sep 18, 2023 5.280 5.280 4.980 5.050 37,774 -0.23(-4.36%)
Sep 15, 2023 5.310 5.440 5.270 5.280 41,072 -0.05(-0.94%)
Sep 14, 2023 5.100 5.390 5.100 5.330 54,559 +0.28(+5.54%)
Sep 13, 2023 5.010 5.060 4.920 5.050 66,558 +0.06(+1.20%)
Sep 12, 2023 5.130 5.180 4.970 4.990 61,829 -0.17(-3.29%)
Sep 11, 2023 5.210 5.300 5.100 5.160 51,640 -0.03(-0.58%)
Sep 08, 2023 5.230 5.250 5.090 5.190 70,993 -0.06(-1.14%)
Sep 07, 2023 5.260 5.260 5.140 5.250 71,902 -0.08(-1.50%)
Sep 06, 2023 5.520 5.520 5.270 5.330 93,257 -0.19(-3.44%)
Sep 05, 2023 5.760 5.760 5.510 5.520 92,241 -0.26(-4.50%)
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.