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 (%)
May 31, 2006 10.20 10.41 9.770 10.05 91,431 -0.19(-1.86%)
May 30, 2006 10.60 10.70 10.22 10.24 102,291 -0.16(-1.54%)
May 26, 2006 10.30 10.51 10.30 10.40 25,258 -0.03(-0.29%)
May 25, 2006 10.14 10.48 10.14 10.43 11,980 +0.32(+3.17%)
May 24, 2006 10.30 10.60 9.990 10.11 93,407 -0.32(-3.07%)
May 23, 2006 10.10 10.75 10.10 10.43 161,463 +0.05(+0.48%)
May 22, 2006 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
May 19, 2006 10.32 10.66 10.01 10.38 176,564 -0.12(-1.14%)
May 18, 2006 10.75 10.90 10.35 10.50 87,215 -0.27(-2.51%)
May 17, 2006 11.40 11.40 10.55 10.77 70,444 -0.40(-3.58%)
May 16, 2006 10.50 11.40 10.50 11.17 48,742 +0.50(+4.69%)
May 15, 2006 10.81 11.15 10.40 10.67 131,349 -0.53(-4.73%)
May 12, 2006 11.92 11.92 10.75 11.20 110,997 -0.38(-3.28%)
May 11, 2006 12.68 12.68 10.99 11.58 228,189 -0.88(-7.06%)
May 10, 2006 12.60 12.80 12.35 12.46 78,599 -0.11(-0.88%)
May 09, 2006 13.30 13.50 12.03 12.57 227,395 -0.43(-3.31%)
May 08, 2006 12.50 13.25 12.21 13.00 317,820 +1.18(+9.98%)
May 05, 2006 11.20 12.00 11.20 11.82 60,820 +0.33(+2.87%)
May 04, 2006 11.21 11.70 10.93 11.49 40,742 +0.30(+2.68%)
May 03, 2006 11.35 11.82 10.85 11.19 158,525 -0.52(-4.44%)
May 02, 2006 11.30 11.83 10.90 11.71 78,785 +0.57(+5.12%)
May 01, 2006 11.70 11.83 10.93 11.14 51,630 -0.21(-1.85%)
Apr 28, 2006 11.35 11.35 11.35 11.35 0 +0.20(+1.79%)
Apr 27, 2006 11.30 11.30 10.82 11.15 58,657 -0.14(-1.24%)
Apr 26, 2006 11.97 11.97 11.13 11.29 98,149 -0.34(-2.92%)
Apr 25, 2006 11.88 12.15 11.44 11.63 128,633 +0.10(+0.87%)
Apr 24, 2006 10.79 11.53 10.61 11.53 138,916 +0.77(+7.16%)
Apr 21, 2006 10.49 10.90 10.33 10.76 83,937 +0.43(+4.16%)
Apr 20, 2006 10.38 10.92 10.04 10.33 132,905 -0.02(-0.19%)
Apr 19, 2006 9.500 10.49 9.500 10.35 111,373 +0.88(+9.29%)
Apr 18, 2006 9.690 9.690 9.380 9.470 84,785 +0.11(+1.18%)
Apr 17, 2006 9.580 9.620 9.300 9.360 80,617 -0.22(-2.30%)
Apr 13, 2006 9.190 9.640 9.190 9.580 77,879 +0.47(+5.16%)
Apr 12, 2006 9.210 9.230 8.970 9.110 36,428 -0.07(-0.76%)
Apr 11, 2006 9.330 9.690 9.130 9.180 67,947 -0.01(-0.11%)
Apr 10, 2006 9.690 9.690 9.170 9.190 83,906 -0.37(-3.87%)
Apr 07, 2006 9.600 9.710 9.430 9.560 55,248 -0.14(-1.44%)
Apr 06, 2006 9.800 10.04 9.650 9.700 92,586 -0.08(-0.82%)
Apr 05, 2006 10.00 10.04 9.630 9.780 54,872 -0.14(-1.41%)
Apr 04, 2006 10.46 10.46 9.810 9.920 47,437 -0.11(-1.10%)
Apr 03, 2006 10.15 10.56 9.980 10.03 62,100 +0.04(+0.40%)
Mar 31, 2006 9.690 10.19 9.610 9.990 60,040 +0.36(+3.74%)
Mar 30, 2006 9.900 9.900 9.500 9.630 21,681 -0.15(-1.53%)
Mar 29, 2006 9.820 9.930 9.600 9.780 43,435 +0.01(+0.10%)
Mar 28, 2006 9.930 9.990 9.650 9.770 42,695 -0.06(-0.61%)
Mar 27, 2006 9.670 10.11 9.670 9.830 57,040 +0.23(+2.40%)
Mar 24, 2006 9.610 9.730 9.510 9.600 29,444 +0.32(+3.45%)
Mar 21, 2006 8.720 9.660 8.720 9.280 192,808 +0.56(+6.42%)
Mar 20, 2006 8.910 9.200 8.630 8.720 26,514 -0.19(-2.13%)
Mar 17, 2006 8.860 9.100 8.810 8.910 28,156 -0.08(-0.89%)
Mar 16, 2006 8.920 9.510 8.920 8.990 89,374 -0.22(-2.39%)
Mar 15, 2006 8.830 9.340 8.730 9.210 96,959 +0.26(+2.91%)
Mar 14, 2006 8.630 8.950 8.620 8.950 51,324 +0.21(+2.40%)
Mar 13, 2006 8.550 8.750 8.550 8.740 27,419 +0.19(+2.22%)
Mar 10, 2006 8.590 8.650 8.530 8.550 27,885 +0.06(+0.71%)
Mar 09, 2006 8.550 8.690 8.450 8.490 27,975 -0.08(-0.93%)
Mar 08, 2006 8.300 8.610 8.300 8.570 27,545 +0.27(+3.25%)
Mar 07, 2006 8.850 8.850 8.300 8.300 27,285 -0.26(-3.04%)
Mar 06, 2006 8.600 8.790 8.560 8.560 31,500 -0.16(-1.83%)
Mar 03, 2006 8.920 8.920 8.540 8.720 21,531 -0.05(-0.57%)
Mar 02, 2006 8.500 8.910 8.500 8.770 52,337 +0.30(+3.54%)
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.