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 (%)
Oct 30, 2009 3.750 3.990 3.750 3.970 12,706 +0.04(+1.02%)
Oct 29, 2009 3.750 3.930 3.750 3.930 21,462 +0.05(+1.29%)
Oct 28, 2009 4.000 4.050 3.860 3.880 15,215 -0.20(-4.90%)
Oct 27, 2009 3.990 4.080 3.990 4.080 2,485 +0.05(+1.24%)
Oct 26, 2009 4.010 4.030 3.950 4.030 4,800 -0.02(-0.49%)
Oct 23, 2009 4.030 4.050 4.000 4.050 7,486 +0.02(+0.50%)
Oct 22, 2009 4.100 4.100 3.870 4.030 18,858 -0.05(-1.23%)
Oct 21, 2009 4.420 4.420 4.080 4.080 28,169 -0.13(-3.09%)
Oct 20, 2009 4.450 4.250 4.180 4.210 35,659 +0.04(+0.96%)
Oct 19, 2009 4.190 4.230 4.150 4.170 3,050 -0.02(-0.48%)
Oct 16, 2009 4.230 4.330 4.190 4.190 3,780 -0.01(-0.24%)
Oct 15, 2009 4.230 4.230 4.130 4.200 34,056 +0.00(+0.00%)
Oct 14, 2009 4.420 4.420 4.200 4.200 17,904 -0.06(-1.41%)
Oct 13, 2009 4.400 4.400 4.170 4.260 32,930 -0.23(-5.12%)
Oct 09, 2009 4.600 4.600 4.480 4.490 8,670 -0.06(-1.32%)
Oct 08, 2009 4.590 4.600 4.490 4.550 15,100 -0.02(-0.44%)
Oct 07, 2009 4.320 4.670 4.320 4.570 5,400 +0.02(+0.44%)
Oct 06, 2009 4.400 4.550 4.400 4.550 20,889 +0.12(+2.71%)
Oct 05, 2009 4.400 4.490 4.380 4.430 10,224 -0.01(-0.23%)
Oct 02, 2009 4.120 4.470 4.120 4.440 23,914 -0.03(-0.67%)
Oct 01, 2009 4.320 4.470 4.270 4.470 25,900 +0.11(+2.52%)
Sep 30, 2009 4.490 4.490 4.310 4.360 12,550 +0.00(+0.00%)
Sep 29, 2009 4.500 4.570 4.340 4.360 17,600 -0.12(-2.68%)
Sep 28, 2009 4.150 4.530 4.150 4.480 55,257 +0.33(+7.95%)
Sep 25, 2009 4.220 4.280 4.150 4.150 15,950 +0.01(+0.24%)
Sep 24, 2009 4.290 4.300 4.000 4.140 16,056 +0.01(+0.24%)
Sep 23, 2009 4.380 4.380 4.130 4.130 10,118 -0.12(-2.82%)
Sep 22, 2009 4.090 4.250 4.090 4.250 17,597 +0.15(+3.66%)
Sep 21, 2009 4.370 4.370 4.080 4.100 45,104 -0.12(-2.84%)
Sep 18, 2009 4.200 4.280 4.150 4.220 86,474 +0.06(+1.44%)
Sep 17, 2009 4.100 4.200 4.100 4.160 38,100 +0.07(+1.71%)
Sep 16, 2009 4.080 4.090 4.040 4.090 3,900 +0.00(+0.00%)
Sep 15, 2009 4.000 4.130 3.970 4.090 10,607 -0.05(-1.21%)
Sep 14, 2009 4.000 4.140 4.000 4.140 3,460 +0.14(+3.50%)
Sep 11, 2009 3.950 4.130 3.950 4.000 10,578 -0.04(-0.99%)
Sep 10, 2009 4.050 4.070 3.970 4.040 6,231 +0.03(+0.75%)
Sep 09, 2009 4.020 4.080 3.970 4.010 5,990 +0.03(+0.75%)
Sep 08, 2009 4.090 4.090 3.900 3.980 20,275 +0.07(+1.79%)
Sep 04, 2009 3.900 4.000 3.820 3.910 6,133 +0.01(+0.26%)
Sep 03, 2009 3.970 3.970 3.870 3.900 2,735 +0.02(+0.52%)
Sep 02, 2009 3.830 3.880 3.800 3.880 4,281 +0.01(+0.26%)
Sep 01, 2009 4.060 4.100 3.860 3.870 10,650 -0.03(-0.77%)
Aug 31, 2009 3.900 3.980 3.850 3.900 21,027 +0.08(+2.09%)
Aug 28, 2009 4.250 4.250 3.800 3.820 11,927 -0.25(-6.14%)
Aug 27, 2009 4.160 4.160 3.800 4.070 23,405 -0.09(-2.16%)
Aug 26, 2009 4.150 4.160 3.840 4.160 16,709 +0.18(+4.52%)
Aug 25, 2009 4.100 4.180 3.970 3.980 29,975 -0.14(-3.40%)
Aug 24, 2009 3.800 4.170 3.800 4.120 16,700 +0.26(+6.74%)
Aug 21, 2009 3.830 3.900 3.800 3.860 11,779 +0.11(+2.93%)
Aug 20, 2009 3.810 3.850 3.720 3.750 2,650 -0.06(-1.57%)
Aug 19, 2009 3.860 3.900 3.720 3.810 31,891 -0.07(-1.80%)
Aug 18, 2009 3.800 3.980 3.650 3.880 38,767 +0.19(+5.15%)
Aug 17, 2009 3.600 3.800 3.300 3.690 143,383 +0.01(+0.27%)
Aug 14, 2009 3.400 3.790 3.390 3.680 18,862 +0.05(+1.38%)
Aug 13, 2009 3.520 3.740 3.520 3.630 25,471 +0.17(+4.91%)
Aug 12, 2009 3.400 3.480 3.390 3.460 4,730 -0.02(-0.57%)
Aug 11, 2009 3.630 3.640 3.390 3.480 35,585 -0.10(-2.79%)
Aug 10, 2009 3.300 3.600 3.240 3.580 61,433 +0.30(+9.15%)
Aug 07, 2009 3.130 3.300 3.090 3.280 29,800 +0.39(+13.49%)
Aug 06, 2009 3.050 3.120 2.890 2.890 26,856 -0.18(-5.86%)
Aug 05, 2009 2.900 3.090 2.900 3.070 37,118 +0.19(+6.60%)
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.