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 (%)
Aug 31, 2007 13.71 13.90 13.66 13.69 29,750 +0.17(+1.26%)
Aug 30, 2007 13.78 13.81 13.43 13.52 74,000 -0.33(-2.38%)
Aug 29, 2007 13.45 14.32 13.45 13.85 80,052 +0.25(+1.84%)
Aug 28, 2007 13.72 13.73 13.40 13.60 85,366 -0.01(-0.07%)
Aug 27, 2007 13.12 13.67 13.07 13.61 28,748 +0.42(+3.18%)
Aug 24, 2007 13.07 13.34 12.92 13.19 52,200 -0.11(-0.83%)
Aug 23, 2007 13.10 13.34 13.10 13.30 43,000 -0.07(-0.52%)
Aug 22, 2007 13.68 13.68 13.31 13.37 36,900 -0.15(-1.11%)
Aug 21, 2007 13.68 13.78 13.48 13.52 54,515 -0.08(-0.59%)
Aug 20, 2007 13.00 13.60 13.00 13.60 66,498 +0.25(+1.87%)
Aug 17, 2007 13.50 14.09 12.98 13.35 114,800 +0.14(+1.06%)
Aug 16, 2007 13.19 13.44 12.92 13.21 72,840 -0.09(-0.68%)
Aug 15, 2007 13.15 13.88 13.11 13.30 121,148 +0.09(+0.68%)
Aug 14, 2007 13.15 13.32 12.92 13.21 26,576 +0.26(+2.01%)
Aug 13, 2007 13.72 13.72 12.92 12.95 86,745 -0.86(-6.23%)
Aug 10, 2007 14.38 14.50 13.32 13.81 154,253 -0.91(-6.18%)
Aug 09, 2007 13.90 14.87 13.05 14.72 256,813 +0.79(+5.67%)
Aug 08, 2007 12.90 14.07 12.90 13.93 143,525 +1.01(+7.82%)
Aug 07, 2007 11.89 12.95 11.89 12.92 74,624 +0.93(+7.76%)
Aug 06, 2007 11.95 12.33 11.79 11.99 21,217 +0.00(+0.00%)
Aug 03, 2007 11.95 12.33 11.79 11.99 21,217 +0.08(+0.67%)
Aug 02, 2007 11.88 11.96 11.84 11.91 8,982 -0.08(-0.67%)
Aug 01, 2007 12.01 12.01 11.69 11.99 37,518 -0.06(-0.50%)
Jul 31, 2007 11.89 12.15 11.89 12.05 26,631 +0.08(+0.67%)
Jul 30, 2007 11.66 12.04 11.46 11.97 31,698 +0.26(+2.22%)
Jul 27, 2007 11.56 11.95 11.55 11.71 24,300 -0.16(-1.35%)
Jul 26, 2007 11.75 11.91 11.59 11.87 35,987 -0.12(-1.00%)
Jul 25, 2007 12.05 12.05 11.92 11.99 2,700 -0.19(-1.56%)
Jul 24, 2007 12.54 12.54 12.18 12.18 1,400 -0.53(-4.17%)
Jul 23, 2007 12.74 12.87 12.22 12.71 56,316 +0.14(+1.11%)
Jul 20, 2007 12.40 12.59 12.40 12.57 38,268 +0.18(+1.45%)
Jul 19, 2007 11.90 12.50 11.90 12.39 50,804 +0.34(+2.82%)
Jul 18, 2007 12.60 12.60 11.97 12.05 72,823 -0.45(-3.60%)
Jul 17, 2007 12.40 12.71 12.33 12.50 99,010 +0.12(+0.97%)
Jul 16, 2007 12.61 12.63 12.36 12.38 80,062 -0.14(-1.12%)
Jul 13, 2007 12.50 12.70 12.40 12.52 37,966 +0.12(+0.97%)
Jul 12, 2007 12.25 12.53 12.25 12.40 16,700 +0.15(+1.22%)
Jul 11, 2007 12.50 12.53 12.10 12.25 92,443 -0.10(-0.81%)
Jul 10, 2007 12.36 12.54 12.23 12.35 39,789 +0.00(+0.00%)
Jul 09, 2007 12.06 12.65 12.06 12.35 43,474 +0.25(+2.07%)
Jul 06, 2007 11.85 12.10 11.73 12.10 35,085 +0.17(+1.42%)
Jul 05, 2007 11.96 11.99 11.84 11.93 23,401 -0.10(-0.83%)
Jul 03, 2007 11.80 12.09 11.65 12.03 44,013 +0.14(+1.18%)
Jul 02, 2007 11.85 11.92 11.70 11.89 21,619 +0.00(+0.00%)
Jun 29, 2007 11.85 11.92 11.70 11.89 21,619 +0.10(+0.85%)
Jun 28, 2007 11.80 11.97 11.65 11.79 20,146 -0.08(-0.67%)
Jun 27, 2007 12.15 12.15 11.79 11.87 17,742 -0.16(-1.33%)
Jun 26, 2007 11.86 12.45 11.86 12.03 64,051 +0.17(+1.43%)
Jun 25, 2007 12.10 12.15 11.82 11.86 12,573 -0.06(-0.50%)
Jun 22, 2007 11.90 12.08 11.78 11.92 43,142 +0.06(+0.51%)
Jun 21, 2007 11.60 11.95 11.60 11.86 51,176 +0.28(+2.42%)
Jun 20, 2007 11.55 11.62 11.52 11.58 13,675 -0.04(-0.34%)
Jun 19, 2007 11.55 11.75 11.53 11.62 35,380 -0.18(-1.53%)
Jun 18, 2007 11.74 11.95 11.74 11.80 31,806 -0.05(-0.42%)
Jun 15, 2007 11.90 11.90 11.60 11.85 52,122 -0.11(-0.92%)
Jun 14, 2007 12.00 12.00 11.75 11.96 14,771 -0.04(-0.33%)
Jun 13, 2007 11.97 12.00 11.78 12.00 5,873 +0.10(+0.84%)
Jun 12, 2007 11.55 12.02 11.55 11.90 105,450 +0.04(+0.34%)
Jun 11, 2007 11.94 12.16 11.73 11.86 52,103 -0.16(-1.33%)
Jun 08, 2007 11.60 12.05 11.60 12.02 55,672 +0.34(+2.91%)
Jun 07, 2007 11.60 11.74 11.42 11.68 45,786 -0.02(-0.17%)
Jun 06, 2007 11.90 11.90 11.60 11.70 33,596 -0.25(-2.09%)
Jun 05, 2007 12.52 12.52 11.94 11.95 45,349 -0.36(-2.92%)
Jun 04, 2007 12.73 12.73 12.14 12.31 49,389 -0.28(-2.22%)
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.