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

Sunopta Inc (TSX: SOY )

9.150 +0.220 (+2.46%)
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 (%)
Feb 26, 2010 3.220 3.220 3.130 3.170 16,436 -0.04(-1.25%)
Feb 25, 2010 3.200 3.350 3.150 3.210 23,525 -0.04(-1.23%)
Feb 24, 2010 3.180 3.250 3.170 3.250 11,400 +0.09(+2.85%)
Feb 23, 2010 3.080 3.180 3.080 3.160 2,900 +0.03(+0.96%)
Feb 22, 2010 3.050 3.130 3.000 3.130 13,250 +0.13(+4.33%)
Feb 19, 2010 3.010 3.130 3.000 3.000 13,390 -0.10(-3.23%)
Feb 18, 2010 3.040 3.100 3.010 3.100 12,800 +0.10(+3.33%)
Feb 17, 2010 2.810 3.040 2.810 3.000 18,975 +0.05(+1.69%)
Feb 16, 2010 2.920 2.950 2.810 2.950 6,655 +0.05(+1.72%)
Feb 12, 2010 2.900 2.900 2.900 0 -0.12(-3.97%)
Feb 11, 2010 2.920 3.020 2.850 3.020 16,103 +0.17(+5.96%)
Feb 10, 2010 2.910 2.910 2.850 2.850 11,450 -0.12(-4.04%)
Feb 09, 2010 2.980 3.010 2.950 2.970 38,161 +0.01(+0.34%)
Feb 08, 2010 2.960 2.960 2.960 2.960 200 +0.00(+0.00%)
Feb 05, 2010 2.940 3.030 2.930 2.960 30,768 +0.03(+1.02%)
Feb 04, 2010 3.030 3.030 2.920 2.930 35,038 -0.13(-4.25%)
Feb 03, 2010 3.140 3.140 3.060 3.060 16,437 -0.06(-1.92%)
Feb 02, 2010 3.130 3.180 3.110 3.120 7,894 +0.03(+0.97%)
Feb 01, 2010 3.330 3.330 3.090 3.090 7,500 -0.01(-0.32%)
Jan 29, 2010 3.170 3.170 3.050 3.100 41,174 -0.07(-2.21%)
Jan 28, 2010 3.430 3.430 3.150 3.170 25,000 -0.16(-4.80%)
Jan 27, 2010 3.240 3.330 3.110 3.330 9,143 +0.02(+0.60%)
Jan 26, 2010 3.330 3.350 3.310 3.310 6,048 -0.02(-0.60%)
Jan 25, 2010 3.410 3.420 3.250 3.330 9,000 -0.11(-3.20%)
Jan 22, 2010 3.320 3.440 3.250 3.440 11,453 +0.14(+4.24%)
Jan 21, 2010 3.450 3.450 3.300 3.300 17,675 +0.04(+1.23%)
Jan 20, 2010 3.240 3.310 3.240 3.260 11,509 +0.02(+0.62%)
Jan 19, 2010 3.290 3.300 3.200 3.240 4,150 +0.03(+0.93%)
Jan 18, 2010 3.290 3.290 3.210 3.210 2,075 -0.08(-2.43%)
Jan 15, 2010 3.280 3.290 3.250 3.290 4,000 +0.00(+0.00%)
Jan 14, 2010 3.300 3.300 3.240 3.290 15,616 -0.06(-1.79%)
Jan 13, 2010 3.230 3.380 3.230 3.350 15,050 +0.13(+4.04%)
Jan 12, 2010 3.270 3.280 3.220 3.220 21,431 -0.06(-1.83%)
Jan 11, 2010 3.270 3.290 3.250 3.280 10,400 +0.01(+0.31%)
Jan 08, 2010 3.240 3.340 3.200 3.270 11,211 +0.03(+0.93%)
Jan 07, 2010 3.330 3.330 3.200 3.240 47,524 -0.11(-3.28%)
Jan 06, 2010 3.480 3.480 3.320 3.350 16,076 -0.11(-3.18%)
Jan 05, 2010 3.480 3.490 3.440 3.460 16,316 -0.03(-0.86%)
Jan 04, 2010 3.510 3.550 3.490 3.490 15,375 -0.07(-1.97%)
Dec 31, 2009 3.560 3.560 3.560 0 -0.02(-0.56%)
Dec 30, 2009 3.510 3.590 3.490 3.580 6,335 +0.07(+1.99%)
Dec 29, 2009 3.570 3.570 3.470 3.510 22,557 -0.06(-1.68%)
Dec 24, 2009 3.460 3.590 3.460 3.570 4,709 +0.04(+1.13%)
Dec 23, 2009 3.530 3.530 3.500 3.530 10,850 +0.00(+0.00%)
Dec 22, 2009 3.550 3.550 3.500 3.530 3,000 -0.07(-1.94%)
Dec 21, 2009 3.510 3.610 3.510 3.600 8,604 +0.05(+1.41%)
Dec 18, 2009 3.510 3.590 3.480 3.550 10,150 -0.02(-0.56%)
Dec 17, 2009 3.510 3.570 3.510 3.570 9,266 +0.01(+0.28%)
Dec 16, 2009 3.510 3.700 3.510 3.560 8,675 -0.08(-2.20%)
Dec 15, 2009 3.600 3.640 3.600 3.640 1,500 -0.06(-1.62%)
Dec 14, 2009 3.650 3.700 3.650 3.700 2,980 +0.04(+1.09%)
Dec 11, 2009 3.610 3.660 3.490 3.660 9,929 -0.03(-0.81%)
Dec 10, 2009 3.720 3.720 3.590 3.690 16,850 +0.20(+5.73%)
Dec 09, 2009 3.340 3.510 3.340 3.490 4,931 +0.05(+1.45%)
Dec 08, 2009 3.290 3.440 3.280 3.440 16,498 +0.15(+4.56%)
Dec 07, 2009 3.400 3.430 3.250 3.290 13,823 -0.16(-4.64%)
Dec 04, 2009 3.420 3.560 3.410 3.450 8,613 +0.02(+0.58%)
Dec 03, 2009 3.550 3.570 3.420 3.430 17,350 -0.16(-4.46%)
Dec 02, 2009 3.550 3.730 3.520 3.590 23,400 -0.08(-2.18%)
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.