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

Sunopta Inc (TSX: SOY )

9.150 +0.220 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2017 9.400 9.550 9.330 9.490 9,094 -0.03(-0.32%)
Feb 27, 2017 9.500 9.520 9.390 9.520 11,200 -0.12(-1.24%)
Feb 24, 2017 9.500 9.640 9.300 9.640 14,783 +0.11(+1.15%)
Feb 23, 2017 9.430 9.700 9.430 9.530 15,239 +0.01(+0.11%)
Feb 22, 2017 9.440 9.580 9.420 9.520 20,961 +0.04(+0.42%)
Feb 21, 2017 9.920 9.920 9.450 9.480 22,866 +0.05(+0.53%)
Feb 17, 2017 9.430 9.430 9.430 0 -0.11(-1.15%)
Feb 16, 2017 9.770 9.770 9.490 9.540 4,251 -0.23(-2.35%)
Feb 15, 2017 9.850 9.880 9.740 9.770 6,690 -0.05(-0.51%)
Feb 14, 2017 9.790 9.860 9.720 9.820 7,877 +0.06(+0.61%)
Feb 13, 2017 9.840 9.900 9.730 9.760 12,800 -0.07(-0.71%)
Feb 10, 2017 9.700 9.920 9.690 9.830 25,724 +0.08(+0.82%)
Feb 09, 2017 9.730 9.900 9.680 9.750 42,742 +0.09(+0.93%)
Feb 08, 2017 9.680 9.790 9.600 9.660 56,188 -0.01(-0.10%)
Feb 07, 2017 9.160 9.900 9.160 9.670 71,147 +0.51(+5.57%)
Feb 06, 2017 8.950 9.210 8.940 9.160 25,238 +0.30(+3.39%)
Feb 03, 2017 8.850 8.960 8.850 8.860 5,217 -0.01(-0.11%)
Feb 02, 2017 9.000 9.000 8.800 8.870 9,946 -0.13(-1.44%)
Feb 01, 2017 9.090 9.210 8.940 9.000 13,733 -0.09(-0.99%)
Jan 31, 2017 9.230 9.280 9.000 9.090 40,479 -0.20(-2.15%)
Jan 30, 2017 9.880 9.880 9.190 9.290 29,671 -0.37(-3.83%)
Jan 27, 2017 9.750 9.750 9.610 9.660 6,400 -0.08(-0.82%)
Jan 26, 2017 9.610 9.760 9.610 9.740 19,000 +0.10(+1.04%)
Jan 25, 2017 9.720 9.840 9.570 9.640 6,057 -0.09(-0.92%)
Jan 24, 2017 9.930 9.930 9.600 9.730 8,510 -0.20(-2.01%)
Jan 23, 2017 10.00 10.01 9.930 9.930 17,460 -0.04(-0.40%)
Jan 20, 2017 9.960 10.08 9.940 9.970 16,718 +0.11(+1.12%)
Jan 19, 2017 9.750 9.920 9.730 9.860 28,954 +0.12(+1.23%)
Jan 18, 2017 9.650 9.845 9.640 9.740 23,203 +0.00(+0.00%)
Jan 17, 2017 9.570 9.790 9.490 9.740 25,994 -0.06(-0.61%)
Jan 16, 2017 9.650 9.800 9.550 9.800 3,466 +0.22(+2.30%)
Jan 13, 2017 9.630 9.750 9.550 9.580 14,444 -0.19(-1.94%)
Jan 12, 2017 9.710 9.970 9.550 9.770 13,961 -0.13(-1.31%)
Jan 11, 2017 9.810 9.900 9.540 9.900 5,364 +0.07(+0.71%)
Jan 10, 2017 9.900 9.900 9.740 9.830 11,414 +0.10(+1.03%)
Jan 09, 2017 9.700 9.970 9.700 9.730 13,184 -0.05(-0.51%)
Jan 06, 2017 9.660 9.940 9.640 9.780 46,019 -0.05(-0.51%)
Jan 05, 2017 9.900 9.930 9.750 9.830 17,884 -0.15(-1.50%)
Jan 04, 2017 9.870 10.02 9.710 9.980 18,031 +0.05(+0.50%)
Jan 03, 2017 9.260 9.950 9.260 9.930 25,718 +0.36(+3.76%)
Dec 30, 2016 9.570 9.570 9.570 0 +0.03(+0.31%)
Dec 29, 2016 9.180 9.540 9.180 9.540 25,803 +0.24(+2.58%)
Dec 28, 2016 9.560 9.560 9.250 9.300 20,159 -0.46(-4.71%)
Dec 23, 2016 9.760 9.760 9.760 0 +0.13(+1.35%)
Dec 22, 2016 9.800 9.830 9.510 9.630 16,422 -0.18(-1.83%)
Dec 21, 2016 9.710 9.890 9.690 9.810 15,851 -0.08(-0.81%)
Dec 20, 2016 9.750 9.980 9.750 9.890 20,848 +0.09(+0.92%)
Dec 19, 2016 9.800 9.810 9.520 9.800 19,323 +0.06(+0.62%)
Dec 16, 2016 9.800 9.860 9.660 9.740 15,154 -0.09(-0.92%)
Dec 15, 2016 9.510 9.940 9.400 9.830 81,562 +0.33(+3.47%)
Dec 14, 2016 9.650 9.700 9.500 9.500 42,232 -0.19(-1.96%)
Dec 13, 2016 9.760 9.800 9.620 9.690 13,507 -0.14(-1.42%)
Dec 12, 2016 10.09 10.09 9.770 9.830 25,670 -0.21(-2.09%)
Dec 09, 2016 9.880 10.08 9.750 10.04 49,527 +0.23(+2.34%)
Dec 08, 2016 9.690 9.850 9.690 9.810 46,908 -0.09(-0.91%)
Dec 07, 2016 9.560 9.900 9.560 9.900 16,056 +0.21(+2.17%)
Dec 06, 2016 9.590 9.710 9.590 9.690 19,148 +0.02(+0.21%)
Dec 05, 2016 9.850 9.850 9.660 9.670 28,743 -0.18(-1.83%)
Dec 02, 2016 9.700 9.920 9.700 9.850 20,143 +0.15(+1.55%)
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.