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

Sunopta Inc (TSX: SOY )

9.150 UNCHANGED
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 (%)
Sep 29, 2006 11.87 11.87 11.61 11.79 137,042 -0.06(-0.51%)
Sep 28, 2006 11.96 11.96 11.55 11.85 91,430 +0.17(+1.46%)
Sep 27, 2006 11.14 11.80 11.14 11.68 35,148 +0.23(+2.01%)
Sep 26, 2006 11.02 11.57 10.79 11.45 59,168 +0.44(+4.00%)
Sep 25, 2006 10.90 11.25 10.63 11.01 30,500 +0.18(+1.66%)
Sep 22, 2006 10.05 10.83 10.05 10.83 30,028 +0.29(+2.75%)
Sep 21, 2006 10.46 10.85 10.46 10.54 18,598 -0.16(-1.50%)
Sep 20, 2006 10.55 10.77 10.55 10.70 6,641 +0.01(+0.09%)
Sep 19, 2006 11.00 11.00 10.44 10.69 24,905 -0.22(-2.02%)
Sep 18, 2006 11.15 11.15 10.70 10.91 30,183 -0.11(-1.00%)
Sep 15, 2006 10.71 11.15 10.71 11.02 38,393 +0.49(+4.65%)
Sep 14, 2006 10.49 10.55 10.30 10.53 24,026 +0.09(+0.86%)
Sep 13, 2006 10.40 10.60 10.33 10.44 18,148 +0.13(+1.26%)
Sep 12, 2006 10.04 10.34 10.00 10.31 24,527 +0.20(+1.98%)
Sep 11, 2006 10.02 10.24 9.920 10.11 16,591 +0.09(+0.90%)
Sep 08, 2006 9.300 10.17 9.300 10.02 45,957 +0.74(+7.97%)
Sep 06, 2006 9.490 9.490 9.160 9.280 13,350 -0.13(-1.38%)
Sep 05, 2006 9.460 9.460 9.350 9.410 9,981 +0.15(+1.62%)
Sep 01, 2006 9.280 9.280 9.180 9.260 10,425 +0.08(+0.87%)
Aug 31, 2006 9.350 9.350 9.130 9.180 32,900 -0.14(-1.50%)
Aug 30, 2006 9.010 9.430 9.010 9.320 17,335 +0.18(+1.97%)
Aug 29, 2006 9.040 9.140 8.920 9.140 19,195 +0.10(+1.11%)
Aug 28, 2006 9.210 9.210 9.040 9.040 16,400 -0.16(-1.74%)
Aug 25, 2006 9.120 9.230 9.100 9.200 14,200 +0.08(+0.88%)
Aug 24, 2006 9.680 9.680 9.030 9.120 18,867 -0.13(-1.41%)
Aug 23, 2006 9.620 9.650 9.250 9.250 26,555 -0.19(-2.01%)
Aug 22, 2006 9.270 9.550 9.260 9.440 9,825 +0.17(+1.83%)
Aug 21, 2006 9.270 9.450 9.160 9.270 14,300 -0.18(-1.90%)
Aug 18, 2006 9.550 9.550 9.360 9.450 11,360 -0.08(-0.84%)
Aug 17, 2006 9.800 9.830 9.500 9.530 13,692 -0.26(-2.66%)
Aug 16, 2006 9.790 9.880 9.720 9.790 7,442 +0.03(+0.31%)
Aug 15, 2006 9.790 9.790 9.660 9.760 16,214 +0.09(+0.93%)
Aug 14, 2006 9.780 9.920 9.610 9.670 18,450 -0.21(-2.13%)
Aug 11, 2006 10.35 10.35 9.820 9.880 20,712 -0.46(-4.45%)
Aug 10, 2006 10.22 10.34 10.19 10.34 13,884 +0.26(+2.58%)
Aug 09, 2006 10.08 10.32 10.06 10.08 20,908 +0.07(+0.70%)
Aug 08, 2006 10.20 10.21 9.900 10.01 22,409 -0.10(-0.99%)
Aug 07, 2006 10.50 10.50 9.970 10.11 39,932 +0.00(+0.00%)
Aug 04, 2006 10.50 10.50 9.970 10.11 39,932 -0.39(-3.71%)
Aug 03, 2006 10.05 10.55 10.05 10.50 36,512 +0.65(+6.60%)
Aug 02, 2006 9.860 9.960 9.820 9.850 8,330 +0.16(+1.65%)
Aug 01, 2006 9.990 9.990 9.400 9.690 17,420 -0.26(-2.61%)
Jul 31, 2006 9.990 10.05 9.850 9.950 27,522 +0.13(+1.32%)
Jul 28, 2006 10.06 10.10 9.820 9.820 16,695 -0.16(-1.60%)
Jul 27, 2006 9.870 10.12 9.800 9.980 50,023 +0.24(+2.46%)
Jul 26, 2006 9.410 9.890 9.410 9.740 17,625 +0.32(+3.40%)
Jul 25, 2006 9.250 9.530 9.180 9.420 14,817 -0.19(-1.98%)
Jul 24, 2006 10.20 10.20 9.510 9.610 79,910 -0.28(-2.83%)
Jul 21, 2006 9.780 10.03 9.640 9.890 12,822 +0.03(+0.30%)
Jul 20, 2006 10.34 10.40 9.860 9.860 9,193 -0.48(-4.64%)
Jul 19, 2006 10.21 10.54 10.19 10.34 23,261 +0.13(+1.27%)
Jul 18, 2006 9.760 10.35 9.760 10.21 31,800 +0.04(+0.39%)
Jul 17, 2006 10.02 10.33 9.890 10.17 26,841 -0.17(-1.64%)
Jul 14, 2006 10.50 10.76 10.20 10.34 36,576 -0.72(-6.51%)
Jul 13, 2006 11.20 11.42 10.85 11.06 34,102 -0.44(-3.83%)
Jul 12, 2006 11.08 11.50 11.05 11.50 48,699 +0.44(+3.98%)
Jul 11, 2006 11.17 11.29 10.95 11.06 33,323 -0.08(-0.72%)
Jul 10, 2006 11.24 11.24 10.92 11.14 22,775 +0.09(+0.81%)
Jul 07, 2006 10.92 11.28 10.92 11.05 26,173 +0.40(+3.76%)
Jul 06, 2006 10.65 11.40 10.49 10.65 89,560 -0.50(-4.48%)
Jul 05, 2006 10.50 11.16 10.20 11.15 174,098 +0.83(+8.04%)
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.