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

Sunopta Inc (TSX: SOY )

8.220 +0.080 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2008 5.540 5.540 5.380 5.430 22,525 -0.02(-0.37%)
Jul 30, 2008 5.500 5.500 5.330 5.450 17,623 +0.19(+3.61%)
Jul 29, 2008 5.110 5.450 5.110 5.260 19,637 +0.21(+4.16%)
Jul 28, 2008 5.040 5.180 5.010 5.050 24,725 -0.04(-0.79%)
Jul 25, 2008 5.400 5.400 5.050 5.090 30,382 -0.23(-4.32%)
Jul 24, 2008 5.420 5.420 5.200 5.320 54,470 -0.12(-2.21%)
Jul 23, 2008 5.380 5.540 5.380 5.440 50,700 +0.02(+0.37%)
Jul 22, 2008 5.270 5.500 5.270 5.420 16,960 +0.00(+0.00%)
Jul 21, 2008 5.310 5.460 5.310 5.420 10,960 +0.03(+0.56%)
Jul 18, 2008 5.410 5.630 5.360 5.390 8,628 +0.00(+0.00%)
Jul 17, 2008 5.450 5.460 5.320 5.390 10,146 +0.03(+0.56%)
Jul 16, 2008 5.320 5.430 5.280 5.360 38,255 +0.05(+0.94%)
Jul 15, 2008 5.340 5.340 5.150 5.310 16,300 -0.06(-1.12%)
Jul 14, 2008 5.390 5.460 5.340 5.370 5,325 +0.05(+0.94%)
Jul 11, 2008 5.360 5.420 5.300 5.320 11,613 -0.16(-2.92%)
Jul 10, 2008 5.480 5.570 5.440 5.480 13,400 -0.14(-2.49%)
Jul 09, 2008 5.280 5.990 5.280 5.620 25,935 +0.33(+6.24%)
Jul 08, 2008 5.340 5.360 5.190 5.290 43,526 -0.07(-1.31%)
Jul 07, 2008 5.250 5.390 5.250 5.360 34,041 +0.21(+4.08%)
Jul 04, 2008 5.050 5.150 4.960 5.150 3,410 +0.05(+0.98%)
Jul 03, 2008 5.110 5.500 5.100 5.100 14,730 -0.19(-3.59%)
Jul 02, 2008 5.250 5.330 5.180 5.290 28,855 -0.01(-0.19%)
Jul 01, 2008 5.020 5.500 5.020 5.300 87,176 +0.00(+0.00%)
Jun 30, 2008 5.020 5.500 5.020 5.300 87,176 +0.08(+1.53%)
Jun 27, 2008 6.520 6.520 4.800 5.220 204,688 -1.36(-20.67%)
Jun 26, 2008 6.880 6.890 6.550 6.580 25,968 -0.49(-6.93%)
Jun 25, 2008 6.960 7.120 6.770 7.070 30,470 -0.01(-0.14%)
Jun 24, 2008 7.050 7.120 7.000 7.080 47,988 -0.03(-0.42%)
Jun 23, 2008 6.950 7.310 6.950 7.110 22,197 +0.00(+0.00%)
Jun 20, 2008 7.020 7.200 7.020 7.110 8,850 -0.05(-0.70%)
Jun 19, 2008 6.910 7.160 6.900 7.160 10,532 +0.12(+1.70%)
Jun 18, 2008 7.140 7.140 6.990 7.040 52,645 -0.15(-2.09%)
Jun 17, 2008 7.250 7.350 7.120 7.190 19,157 -0.15(-2.04%)
Jun 16, 2008 7.230 7.340 7.140 7.340 10,150 +0.02(+0.27%)
Jun 13, 2008 7.250 7.370 7.100 7.320 33,898 +0.14(+1.95%)
Jun 12, 2008 7.230 7.230 7.160 7.180 36,605 -0.04(-0.55%)
Jun 11, 2008 7.030 7.280 7.030 7.220 199,115 +0.07(+0.98%)
Jun 10, 2008 7.140 7.230 6.990 7.150 127,620 -0.10(-1.38%)
Jun 09, 2008 7.740 7.740 7.160 7.250 24,028 -0.31(-4.10%)
Jun 06, 2008 7.560 7.850 7.530 7.560 20,978 -0.07(-0.92%)
Jun 05, 2008 7.920 7.920 7.500 7.630 37,110 -0.10(-1.29%)
Jun 04, 2008 6.790 7.840 6.680 7.730 110,813 +1.05(+15.72%)
Jun 03, 2008 6.480 6.680 6.470 6.680 10,300 +0.14(+2.14%)
Jun 02, 2008 6.620 6.620 6.370 6.540 10,300 +0.01(+0.15%)
May 30, 2008 6.500 6.700 6.450 6.530 26,600 +0.04(+0.62%)
May 29, 2008 6.110 6.500 6.110 6.490 14,515 +0.24(+3.84%)
May 28, 2008 6.300 6.300 6.160 6.250 3,550 +0.00(+0.00%)
May 27, 2008 5.930 6.330 5.890 6.250 20,050 +0.28(+4.69%)
May 26, 2008 6.080 6.080 5.900 5.970 3,200 -0.03(-0.50%)
May 23, 2008 6.060 6.070 5.960 6.000 12,315 -0.13(-2.12%)
May 22, 2008 6.230 6.230 6.080 6.130 13,035 +0.07(+1.16%)
May 21, 2008 6.400 6.400 6.060 6.060 24,813 -0.31(-4.87%)
May 20, 2008 6.390 6.780 6.230 6.370 55,562 +0.33(+5.46%)
May 19, 2008 6.060 6.060 5.900 6.040 15,000 +0.00(+0.00%)
May 16, 2008 6.060 6.060 5.900 6.040 15,000 +0.09(+1.51%)
May 15, 2008 6.220 6.280 5.950 5.950 38,954 -0.10(-1.65%)
May 14, 2008 5.900 6.100 5.900 6.050 11,237 +0.21(+3.60%)
May 13, 2008 5.700 5.880 5.700 5.840 3,700 +0.13(+2.28%)
May 12, 2008 5.650 5.920 5.650 5.710 26,341 -0.03(-0.52%)
May 09, 2008 5.800 5.840 5.550 5.740 26,784 -0.07(-1.20%)
May 08, 2008 5.630 5.810 5.580 5.810 13,963 +0.07(+1.22%)
May 07, 2008 5.500 5.780 5.500 5.740 11,770 +0.08(+1.41%)
May 06, 2008 5.790 5.790 5.510 5.660 17,122 -0.09(-1.57%)
May 05, 2008 5.760 5.970 5.660 5.750 23,660 +0.17(+3.05%)
May 02, 2008 5.910 5.910 5.580 5.580 20,405 -0.18(-3.12%)
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.