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

Sunopta Inc (TSX: SOY )

8.350 +0.140 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 30, 2010 4.700 4.700 4.600 4.600 11,562 -0.03(-0.65%)
Apr 29, 2010 4.600 4.650 4.600 4.630 4,737 +0.03(+0.65%)
Apr 28, 2010 4.600 4.600 4.600 4.600 31,675 +0.01(+0.22%)
Apr 27, 2010 4.600 4.660 4.580 4.590 188,868 -0.05(-1.08%)
Apr 26, 2010 4.650 4.660 4.600 4.640 18,040 -0.02(-0.43%)
Apr 23, 2010 4.700 4.700 4.630 4.660 7,900 +0.05(+1.08%)
Apr 22, 2010 4.600 4.670 4.600 4.610 8,559 +0.00(+0.00%)
Apr 21, 2010 4.610 4.660 4.540 4.610 43,806 +0.01(+0.22%)
Apr 20, 2010 4.620 4.630 4.600 4.600 11,411 +0.00(+0.00%)
Apr 19, 2010 4.570 4.630 4.350 4.600 24,303 -0.05(-1.08%)
Apr 16, 2010 4.670 4.670 4.600 4.650 15,245 +0.01(+0.22%)
Apr 15, 2010 4.650 4.690 4.600 4.640 8,254 +0.04(+0.87%)
Apr 14, 2010 4.690 4.690 4.580 4.600 16,577 -0.02(-0.43%)
Apr 13, 2010 4.600 4.650 4.530 4.620 61,034 +0.07(+1.54%)
Apr 12, 2010 4.450 4.590 4.370 4.550 64,928 +0.12(+2.71%)
Apr 09, 2010 4.250 4.430 4.250 4.430 22,456 +0.18(+4.24%)
Apr 08, 2010 4.300 4.400 4.220 4.250 33,419 -0.05(-1.16%)
Apr 07, 2010 4.240 4.330 4.190 4.300 34,641 +0.15(+3.61%)
Apr 06, 2010 4.110 4.180 4.090 4.150 7,183 +0.03(+0.73%)
Apr 05, 2010 4.250 4.250 4.120 4.120 11,004 -0.04(-0.96%)
Apr 01, 2010 4.160 4.160 4.160 0 -0.05(-1.19%)
Mar 31, 2010 4.240 4.260 4.180 4.210 12,000 -0.07(-1.64%)
Mar 30, 2010 4.250 4.300 4.240 4.280 90,507 +0.04(+0.94%)
Mar 29, 2010 4.230 4.290 4.200 4.240 36,090 +0.02(+0.47%)
Mar 26, 2010 4.190 4.230 4.180 4.220 34,459 +0.03(+0.72%)
Mar 25, 2010 3.890 4.200 3.890 4.190 30,659 +0.21(+5.28%)
Mar 24, 2010 4.040 4.040 3.550 3.980 61,099 +0.03(+0.76%)
Mar 23, 2010 3.980 3.980 3.930 3.950 40,112 -0.05(-1.25%)
Mar 22, 2010 4.000 4.030 3.920 4.000 14,955 -0.01(-0.25%)
Mar 19, 2010 3.950 4.010 3.950 4.010 24,950 +0.02(+0.50%)
Mar 18, 2010 4.050 4.160 3.990 3.990 19,843 +0.04(+1.01%)
Mar 17, 2010 3.970 3.990 3.900 3.950 11,646 -0.04(-1.00%)
Mar 16, 2010 4.020 4.020 3.970 3.990 7,300 -0.07(-1.72%)
Mar 15, 2010 4.050 4.130 4.020 4.060 36,928 +0.06(+1.50%)
Mar 12, 2010 4.050 4.110 4.000 4.000 16,700 -0.03(-0.74%)
Mar 11, 2010 3.740 4.170 3.740 4.030 54,542 +0.29(+7.75%)
Mar 10, 2010 3.380 3.740 3.380 3.740 62,370 +0.33(+9.68%)
Mar 09, 2010 3.600 3.600 3.410 3.410 11,535 +0.00(+0.00%)
Mar 08, 2010 3.500 3.730 3.410 3.410 13,318 -0.04(-1.16%)
Mar 05, 2010 3.390 3.470 3.350 3.450 28,230 +0.07(+2.07%)
Mar 04, 2010 3.310 3.390 3.310 3.380 6,880 +0.08(+2.42%)
Mar 03, 2010 3.340 3.370 3.300 3.300 17,326 +0.05(+1.54%)
Mar 02, 2010 3.160 3.250 3.140 3.250 3,343 +0.09(+2.85%)
Mar 01, 2010 3.250 3.250 3.160 3.160 9,956 -0.01(-0.32%)
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%)
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.