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 (%)
May 24, 2011 7.550 7.580 7.540 7.550 13,319 -0.03(-0.40%)
May 20, 2011 7.410 7.650 7.410 7.580 438,997 +0.10(+1.34%)
May 19, 2011 7.440 7.480 7.320 7.480 18,154 +0.14(+1.91%)
May 18, 2011 7.190 7.350 7.190 7.340 16,854 +0.15(+2.09%)
May 17, 2011 7.080 7.620 7.070 7.190 22,691 +0.07(+0.98%)
May 16, 2011 6.990 7.120 6.990 7.120 6,840 +0.09(+1.28%)
May 13, 2011 7.200 7.260 6.980 7.030 5,240 -0.15(-2.09%)
May 12, 2011 7.240 7.250 7.030 7.180 13,535 +0.10(+1.41%)
May 11, 2011 6.950 7.100 6.950 7.080 6,150 +0.02(+0.28%)
May 10, 2011 7.020 7.160 6.950 7.060 14,500 +0.10(+1.44%)
May 09, 2011 6.800 6.960 6.800 6.960 8,975 +0.15(+2.20%)
May 06, 2011 6.730 6.810 6.720 6.810 4,150 +0.06(+0.89%)
May 05, 2011 6.530 6.750 6.530 6.750 5,700 +0.03(+0.45%)
May 04, 2011 6.800 6.800 6.640 6.720 3,875 -0.11(-1.61%)
May 03, 2011 6.720 6.830 6.640 6.830 6,232 +0.18(+2.71%)
May 02, 2011 6.620 6.700 6.620 6.650 2,100 -0.05(-0.75%)
Apr 29, 2011 6.710 6.750 6.700 6.700 300 -0.03(-0.45%)
Apr 28, 2011 6.740 6.740 6.630 6.730 600 +0.01(+0.15%)
Apr 27, 2011 6.620 6.870 6.620 6.720 6,805 +0.02(+0.30%)
Apr 26, 2011 6.740 6.740 6.660 6.700 2,940 -0.04(-0.59%)
Apr 25, 2011 6.760 6.890 6.740 6.740 5,371 -0.06(-0.88%)
Apr 21, 2011 6.820 6.820 6.800 6.800 3,690 -0.04(-0.58%)
Apr 20, 2011 6.730 6.960 6.730 6.840 9,809 +0.12(+1.79%)
Apr 19, 2011 6.840 6.840 6.630 6.720 4,645 -0.11(-1.61%)
Apr 18, 2011 6.640 6.870 6.640 6.830 1,761 -0.07(-1.01%)
Apr 15, 2011 7.050 7.050 6.900 6.900 10,384 -0.14(-1.99%)
Apr 14, 2011 6.970 7.080 6.970 7.040 8,704 +0.04(+0.57%)
Apr 13, 2011 7.130 7.140 7.000 7.000 5,230 -0.12(-1.69%)
Apr 12, 2011 7.410 7.410 7.090 7.120 11,712 -0.27(-3.65%)
Apr 11, 2011 7.680 7.680 7.390 7.390 63,588 -0.17(-2.25%)
Apr 08, 2011 7.710 7.710 7.470 7.560 11,317 -0.09(-1.18%)
Apr 07, 2011 7.450 7.650 7.450 7.650 18,730 +0.10(+1.32%)
Apr 06, 2011 7.450 7.550 7.310 7.550 18,291 +0.19(+2.58%)
Apr 05, 2011 7.230 7.360 7.210 7.360 125,251 +0.07(+0.96%)
Apr 04, 2011 7.390 7.390 7.130 7.290 13,045 -0.07(-0.95%)
Apr 01, 2011 7.180 7.370 7.170 7.360 22,015 +0.15(+2.08%)
Mar 31, 2011 6.990 7.210 6.990 7.210 16,100 +0.21(+3.00%)
Mar 30, 2011 6.960 7.030 6.950 7.000 8,404 +0.06(+0.86%)
Mar 29, 2011 6.900 6.940 6.880 6.940 700 +0.09(+1.31%)
Mar 28, 2011 6.750 6.850 6.670 6.850 39,366 +0.12(+1.78%)
Mar 25, 2011 6.590 6.730 6.590 6.730 3,700 +0.17(+2.59%)
Mar 24, 2011 6.600 6.610 6.560 6.560 26,989 -0.05(-0.76%)
Mar 23, 2011 6.560 6.750 6.540 6.610 45,074 +0.09(+1.38%)
Mar 22, 2011 6.510 6.600 6.460 6.520 13,150 +0.02(+0.31%)
Mar 21, 2011 6.300 6.510 6.360 6.500 19,266 +0.13(+2.04%)
Mar 18, 2011 6.270 6.390 6.270 6.370 14,250 +0.27(+4.43%)
Mar 17, 2011 6.540 6.540 6.100 6.100 44,254 -0.31(-4.84%)
Mar 16, 2011 6.740 6.740 6.250 6.410 51,959 +0.07(+1.10%)
Mar 15, 2011 6.200 6.360 6.100 6.340 39,122 -0.09(-1.40%)
Mar 14, 2011 6.670 6.720 6.410 6.430 39,955 -0.06(-0.92%)
Mar 11, 2011 6.580 6.580 6.460 6.490 15,126 -0.20(-2.99%)
Mar 10, 2011 6.800 6.800 6.580 6.690 10,400 -0.11(-1.62%)
Mar 09, 2011 7.090 7.100 6.710 6.800 92,927 -0.25(-3.55%)
Mar 08, 2011 6.790 7.050 6.770 7.050 12,940 +0.30(+4.44%)
Mar 07, 2011 6.900 6.900 6.640 6.750 16,841 -0.06(-0.88%)
Mar 04, 2011 7.100 7.100 6.770 6.810 25,935 -0.14(-2.01%)
Mar 03, 2011 6.960 7.110 6.940 6.950 67,000 +0.00(+0.00%)
Mar 02, 2011 6.780 6.980 6.770 6.950 21,150 +0.18(+2.66%)
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.