Skip to main content

Sunopta Inc (TSX: SOY )

11.02 +0.13 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 10.87 11.05 10.76 11.02 74,985 +0.13(+1.19%)
Jan 31, 2023 10.93 10.93 10.58 10.89 76,273 -0.05(-0.46%)
Jan 30, 2023 10.67 11.17 10.67 10.94 96,184 +0.16(+1.48%)
Jan 27, 2023 10.56 10.79 10.40 10.78 136,504 +0.28(+2.67%)
Jan 26, 2023 10.95 10.95 10.46 10.50 96,429 -0.40(-3.67%)
Jan 25, 2023 10.92 11.13 10.85 10.90 43,951 -0.10(-0.91%)
Jan 24, 2023 10.88 11.10 10.83 11.00 97,287 -0.05(-0.45%)
Jan 23, 2023 11.31 11.35 11.02 11.05 58,019 -0.21(-1.87%)
Jan 20, 2023 11.07 11.40 10.92 11.26 72,313 +0.30(+2.74%)
Jan 19, 2023 11.20 11.31 10.95 10.96 117,305 -0.28(-2.49%)
Jan 18, 2023 11.71 11.71 11.15 11.24 190,679 -0.42(-3.60%)
Jan 17, 2023 12.03 12.12 11.65 11.66 100,672 -0.43(-3.56%)
Jan 16, 2023 11.94 12.16 11.91 12.09 20,409 +0.15(+1.26%)
Jan 13, 2023 11.75 11.99 11.72 11.94 111,814 +0.15(+1.27%)
Jan 12, 2023 12.22 12.22 11.76 11.79 85,989 -0.43(-3.52%)
Jan 11, 2023 12.72 12.72 12.14 12.22 91,880 -0.37(-2.94%)
Jan 10, 2023 12.55 13.03 12.55 12.59 53,477 +0.15(+1.21%)
Jan 09, 2023 12.39 12.52 12.21 12.44 61,174 +0.20(+1.63%)
Jan 06, 2023 12.17 12.38 12.07 12.24 38,871 +0.12(+0.99%)
Jan 05, 2023 11.90 12.18 11.81 12.12 58,663 +0.00(+0.00%)
Jan 04, 2023 11.53 12.31 11.49 12.12 82,062 +0.63(+5.48%)
Jan 03, 2023 11.62 11.86 11.21 11.49 90,395 +0.11(+0.97%)
Dec 30, 2022 11.38 0 -0.21(-1.81%)
Dec 29, 2022 11.83 12.02 11.55 11.59 74,669 -0.21(-1.78%)
Dec 28, 2022 11.39 12.01 11.39 11.80 98,567 +0.52(+4.61%)
Dec 23, 2022 11.28 0 +0.06(+0.53%)
Dec 22, 2022 11.09 11.23 10.99 11.22 45,118 +0.19(+1.72%)
Dec 21, 2022 10.89 11.15 10.88 11.03 40,143 +0.18(+1.66%)
Dec 20, 2022 10.88 11.01 10.80 10.85 93,078 -0.02(-0.18%)
Dec 19, 2022 11.14 11.32 10.86 10.87 108,485 -0.27(-2.42%)
Dec 16, 2022 10.90 11.20 10.81 11.14 62,931 +0.08(+0.72%)
Dec 15, 2022 10.87 11.14 10.82 11.06 130,736 +0.02(+0.18%)
Dec 14, 2022 11.53 11.63 10.98 11.04 119,829 -0.48(-4.17%)
Dec 13, 2022 11.68 11.93 11.41 11.52 88,093 -0.01(-0.09%)
Dec 12, 2022 11.96 12.04 11.53 11.53 70,383 -0.42(-3.51%)
Dec 09, 2022 12.03 12.13 11.88 11.95 60,512 -0.07(-0.58%)
Dec 08, 2022 12.17 12.36 12.01 12.02 83,406 -0.30(-2.44%)
Dec 07, 2022 12.22 12.38 12.06 12.32 40,279 +0.02(+0.16%)
Dec 06, 2022 12.22 12.46 12.07 12.30 69,444 +0.03(+0.24%)
Dec 05, 2022 12.35 12.44 12.12 12.27 40,788 -0.13(-1.05%)
Dec 02, 2022 12.12 12.46 12.02 12.40 70,676 +0.08(+0.65%)
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.