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

Sunopta Inc (TSX: SOY )

9.160 +0.210 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2013 8.160 8.520 8.160 8.250 8,163 -0.26(-3.06%)
Jul 30, 2013 8.920 8.920 8.510 8.510 8,288 -0.23(-2.63%)
Jul 29, 2013 8.930 8.930 8.740 8.740 6,100 -0.17(-1.91%)
Jul 26, 2013 8.900 8.910 8.840 8.910 1,100 -0.05(-0.56%)
Jul 25, 2013 8.940 8.960 8.820 8.960 4,515 +0.11(+1.24%)
Jul 24, 2013 8.850 8.890 8.790 8.850 1,520 -0.03(-0.34%)
Jul 23, 2013 8.800 8.880 8.800 8.880 763 +0.00(+0.00%)
Jul 22, 2013 8.880 8.910 8.830 8.880 5,263 +0.06(+0.68%)
Jul 19, 2013 8.590 8.820 8.590 8.820 5,310 +0.17(+1.97%)
Jul 18, 2013 8.790 8.800 8.590 8.650 4,191 -0.14(-1.59%)
Jul 17, 2013 8.610 8.820 8.610 8.790 5,438 +0.20(+2.33%)
Jul 16, 2013 8.800 8.900 8.590 8.590 10,738 -0.32(-3.59%)
Jul 15, 2013 8.450 8.930 8.450 8.910 10,147 +0.31(+3.60%)
Jul 12, 2013 8.600 8.620 8.440 8.600 12,150 +0.15(+1.78%)
Jul 11, 2013 8.700 8.700 8.420 8.450 14,338 -0.07(-0.82%)
Jul 10, 2013 8.400 8.540 8.400 8.520 2,997 +0.12(+1.43%)
Jul 09, 2013 8.400 8.600 8.400 8.400 31,165 -0.05(-0.59%)
Jul 08, 2013 8.120 8.570 8.120 8.450 9,815 +0.19(+2.30%)
Jul 05, 2013 8.260 8.280 8.240 8.260 4,823 +0.06(+0.73%)
Jul 04, 2013 8.220 8.220 8.200 8.200 965 -0.05(-0.61%)
Jul 03, 2013 8.240 8.420 8.200 8.250 10,039 +0.01(+0.12%)
Jul 02, 2013 7.990 8.290 7.990 8.240 11,600 +0.26(+3.26%)
Jun 28, 2013 7.980 7.980 7.980 0 -0.05(-0.62%)
Jun 27, 2013 8.000 8.100 7.970 8.030 14,612 +0.04(+0.50%)
Jun 26, 2013 8.010 8.200 7.910 7.990 37,928 -0.24(-2.92%)
Jun 25, 2013 8.190 8.270 8.155 8.230 54,583 +0.00(+0.00%)
Jun 24, 2013 8.430 8.430 8.170 8.230 5,835 -0.05(-0.60%)
Jun 21, 2013 8.410 8.430 8.120 8.280 3,450 -0.05(-0.60%)
Jun 20, 2013 8.350 8.390 8.230 8.330 14,041 -0.02(-0.24%)
Jun 19, 2013 8.190 8.370 8.150 8.350 6,042 +0.18(+2.20%)
Jun 18, 2013 8.040 8.180 8.030 8.170 10,700 +0.15(+1.87%)
Jun 17, 2013 8.000 8.130 8.000 8.020 2,442 +0.06(+0.75%)
Jun 14, 2013 7.790 7.960 7.780 7.960 2,101 +0.25(+3.24%)
Jun 13, 2013 7.610 7.710 7.600 7.710 2,195 +0.12(+1.58%)
Jun 12, 2013 7.650 7.690 7.590 7.590 4,564 -0.10(-1.30%)
Jun 11, 2013 7.990 8.010 7.690 7.690 15,150 -0.30(-3.75%)
Jun 10, 2013 8.050 8.060 7.990 7.990 13,212 -0.06(-0.75%)
Jun 07, 2013 8.010 8.130 8.010 8.050 3,742 +0.05(+0.63%)
Jun 06, 2013 8.030 8.080 7.970 8.000 14,023 -0.22(-2.68%)
Jun 05, 2013 8.270 8.270 8.220 8.220 2,659 -0.02(-0.24%)
Jun 04, 2013 8.110 8.530 8.110 8.240 15,400 +0.06(+0.73%)
Jun 03, 2013 8.070 8.190 8.060 8.180 5,903 +0.05(+0.62%)
May 31, 2013 8.250 8.270 8.120 8.130 60,707 +0.05(+0.62%)
May 30, 2013 7.740 8.080 7.740 8.080 16,550 +0.32(+4.12%)
May 29, 2013 7.710 7.800 7.710 7.760 6,224 +0.05(+0.65%)
May 28, 2013 7.840 7.840 7.670 7.710 88,588 -0.17(-2.16%)
May 27, 2013 7.870 7.890 7.770 7.880 5,366 +0.13(+1.68%)
May 24, 2013 7.800 7.830 7.720 7.750 275,196 -0.08(-1.02%)
May 23, 2013 7.800 7.840 7.710 7.830 52,913 +0.03(+0.38%)
May 22, 2013 7.600 7.810 7.600 7.800 24,911 +0.29(+3.86%)
May 21, 2013 7.460 7.600 7.290 7.510 66,125 +0.15(+2.04%)
May 17, 2013 7.360 7.360 7.360 0 +0.10(+1.38%)
May 16, 2013 7.280 7.290 7.220 7.260 324,835 -0.04(-0.55%)
May 15, 2013 7.220 7.340 7.180 7.300 112,913 +0.20(+2.82%)
May 13, 2013 7.110 7.120 7.080 7.100 52,804 -0.04(-0.56%)
May 10, 2013 7.150 7.190 7.050 7.140 87,220 -0.03(-0.42%)
May 09, 2013 7.220 7.220 7.100 7.170 3,192 -0.03(-0.42%)
May 08, 2013 7.050 7.430 7.050 7.200 9,910 +0.08(+1.12%)
May 07, 2013 7.300 7.410 7.120 7.120 47,670 -0.34(-4.56%)
May 06, 2013 7.630 7.650 7.380 7.460 7,266 -0.07(-0.93%)
May 03, 2013 7.520 7.710 7.480 7.530 8,268 -0.01(-0.13%)
May 02, 2013 7.430 7.610 7.430 7.540 5,384 +0.19(+2.59%)
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.