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

Sunopta Inc (TSX: SOY )

8.140 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2011 6.730 6.810 6.730 6.770 8,124 +0.07(+1.04%)
Feb 28, 2011 6.740 6.740 6.700 6.700 7,493 +0.00(+0.00%)
Feb 25, 2011 6.610 6.710 6.600 6.700 7,782 +0.10(+1.52%)
Feb 24, 2011 6.620 6.700 6.500 6.600 21,856 -0.14(-2.08%)
Feb 23, 2011 7.090 7.090 6.740 6.740 36,963 -0.28(-3.99%)
Feb 22, 2011 7.160 7.190 6.920 7.020 27,526 -0.17(-2.36%)
Feb 18, 2011 7.180 7.210 7.090 7.190 57,724 +0.01(+0.14%)
Feb 17, 2011 7.150 7.190 7.020 7.180 38,635 +0.07(+0.98%)
Feb 16, 2011 6.950 7.110 6.920 7.110 65,147 +0.16(+2.30%)
Feb 15, 2011 6.970 7.020 6.900 6.950 18,950 -0.12(-1.70%)
Feb 14, 2011 7.000 7.070 6.850 7.070 11,600 +0.20(+2.91%)
Feb 11, 2011 7.240 7.240 6.850 6.870 23,251 -0.30(-4.18%)
Feb 10, 2011 7.190 7.370 7.080 7.170 36,944 +0.07(+0.99%)
Feb 09, 2011 7.150 7.180 7.100 7.100 23,261 -0.07(-0.98%)
Feb 08, 2011 7.200 7.200 7.130 7.170 6,450 -0.01(-0.14%)
Feb 07, 2011 7.220 7.220 7.010 7.180 40,195 +0.20(+2.87%)
Feb 04, 2011 7.000 7.230 6.900 6.980 31,748 +0.10(+1.45%)
Feb 03, 2011 6.500 6.880 6.500 6.880 116,415 +0.23(+3.46%)
Feb 02, 2011 7.150 7.230 6.500 6.650 56,924 -0.65(-8.90%)
Feb 01, 2011 7.380 7.420 7.270 7.300 20,350 -0.08(-1.08%)
Jan 31, 2011 7.040 7.390 6.910 7.380 54,102 +0.33(+4.68%)
Jan 28, 2011 7.300 7.310 7.050 7.050 24,385 -0.35(-4.73%)
Jan 27, 2011 7.480 7.480 7.320 7.400 6,659 -0.08(-1.07%)
Jan 26, 2011 7.250 7.540 7.250 7.480 25,091 +0.10(+1.36%)
Jan 25, 2011 7.600 7.600 7.220 7.380 26,737 -0.19(-2.51%)
Jan 24, 2011 7.600 7.600 7.300 7.570 32,881 -0.07(-0.92%)
Jan 21, 2011 7.520 7.690 7.490 7.640 21,780 +0.09(+1.19%)
Jan 20, 2011 7.740 7.740 7.440 7.550 28,726 -0.23(-2.96%)
Jan 19, 2011 8.070 8.200 7.760 7.780 59,184 -0.39(-4.77%)
Jan 18, 2011 8.390 8.390 8.060 8.170 41,391 -0.23(-2.74%)
Jan 17, 2011 8.200 8.400 8.200 8.400 32,506 +0.05(+0.60%)
Jan 14, 2011 8.290 8.400 8.250 8.350 19,073 +0.00(+0.00%)
Jan 13, 2011 8.170 8.350 8.150 8.350 8,350 +0.07(+0.85%)
Jan 12, 2011 8.210 8.360 8.190 8.280 20,020 +0.02(+0.24%)
Jan 11, 2011 8.000 8.440 8.000 8.260 19,110 +0.24(+2.99%)
Jan 10, 2011 8.210 8.210 8.000 8.020 17,179 -0.06(-0.74%)
Jan 07, 2011 8.260 8.260 7.820 8.080 11,327 +0.19(+2.41%)
Jan 06, 2011 8.160 8.190 7.890 7.890 27,073 -0.07(-0.88%)
Jan 05, 2011 7.690 8.050 7.690 7.960 122,888 +0.38(+5.01%)
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.