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 (%)
Apr 28, 2017 9.700 10.12 9.460 10.03 44,818 +0.20(+2.03%)
Apr 27, 2017 9.545 9.950 9.545 9.830 32,081 +0.30(+3.15%)
Apr 26, 2017 9.330 9.590 9.280 9.530 29,283 +0.03(+0.32%)
Apr 25, 2017 8.850 9.580 8.850 9.500 63,480 +0.73(+8.32%)
Apr 24, 2017 8.690 8.890 8.680 8.770 24,406 +0.18(+2.10%)
Apr 21, 2017 8.680 8.710 8.530 8.590 37,598 -0.09(-1.04%)
Apr 20, 2017 8.700 8.850 8.610 8.680 35,494 -0.02(-0.23%)
Apr 19, 2017 8.740 8.790 8.670 8.700 7,262 -0.02(-0.23%)
Apr 18, 2017 8.960 8.960 8.700 8.720 22,952 -0.11(-1.25%)
Apr 17, 2017 9.000 9.000 8.600 8.830 72,231 -0.12(-1.34%)
Apr 13, 2017 9.150 9.180 8.920 8.950 61,419 -0.03(-0.33%)
Apr 12, 2017 9.000 9.020 8.870 8.980 23,874 -0.01(-0.11%)
Apr 11, 2017 8.660 9.000 8.660 8.990 22,470 +0.04(+0.45%)
Apr 10, 2017 9.150 9.150 8.910 8.950 34,267 -0.25(-2.72%)
Apr 07, 2017 9.020 9.320 9.020 9.200 21,500 +0.02(+0.22%)
Apr 06, 2017 9.040 9.210 9.040 9.180 12,337 +0.11(+1.21%)
Apr 05, 2017 9.050 9.180 8.840 9.070 13,711 +0.03(+0.33%)
Apr 04, 2017 9.090 9.210 8.910 9.040 12,000 -0.14(-1.53%)
Apr 03, 2017 9.190 9.360 9.110 9.180 68,364 -0.07(-0.76%)
Mar 31, 2017 9.000 9.390 9.000 9.250 31,635 +0.16(+1.76%)
Mar 30, 2017 8.970 9.190 8.945 9.090 25,280 +0.15(+1.68%)
Mar 29, 2017 9.010 9.050 8.840 8.940 29,981 -0.06(-0.67%)
Mar 28, 2017 9.000 9.030 8.900 9.000 22,186 +0.10(+1.12%)
Mar 27, 2017 9.030 9.030 8.850 8.900 15,347 -0.13(-1.44%)
Mar 24, 2017 9.170 9.170 8.970 9.030 15,756 -0.07(-0.77%)
Mar 23, 2017 9.300 9.400 9.080 9.100 29,485 -0.17(-1.83%)
Mar 22, 2017 9.220 9.310 9.130 9.270 8,526 +0.05(+0.54%)
Mar 21, 2017 9.300 9.390 9.220 9.220 15,012 -0.20(-2.12%)
Mar 20, 2017 9.380 9.480 9.330 9.420 35,833 +0.03(+0.32%)
Mar 17, 2017 9.650 9.650 9.390 9.390 25,307 -0.11(-1.16%)
Mar 16, 2017 9.720 9.720 9.360 9.500 11,106 -0.09(-0.94%)
Mar 15, 2017 9.620 9.750 9.540 9.590 55,201 -0.07(-0.72%)
Mar 14, 2017 9.520 9.700 9.500 9.660 14,663 +0.03(+0.31%)
Mar 13, 2017 9.920 9.920 9.470 9.630 13,414 -0.19(-1.93%)
Mar 10, 2017 9.600 10.03 9.540 9.820 33,522 +0.35(+3.70%)
Mar 09, 2017 9.250 9.660 9.250 9.470 46,136 +0.09(+0.96%)
Mar 08, 2017 9.410 9.410 9.175 9.380 71,578 +0.13(+1.41%)
Mar 07, 2017 9.580 9.980 9.190 9.250 97,305 -0.07(-0.75%)
Mar 06, 2017 8.710 9.350 8.580 9.320 74,426 +0.16(+1.75%)
Mar 03, 2017 8.050 9.510 8.050 9.160 257,038 +1.02(+12.53%)
Mar 02, 2017 8.720 8.890 8.110 8.140 72,291 -0.83(-9.25%)
Mar 01, 2017 8.670 9.260 8.500 8.970 64,528 -0.52(-5.48%)
Feb 28, 2017 9.400 9.550 9.330 9.490 9,094 -0.03(-0.32%)
Feb 27, 2017 9.500 9.520 9.390 9.520 11,200 -0.12(-1.24%)
Feb 24, 2017 9.500 9.640 9.300 9.640 14,783 +0.11(+1.15%)
Feb 23, 2017 9.430 9.700 9.430 9.530 15,239 +0.01(+0.11%)
Feb 22, 2017 9.440 9.580 9.420 9.520 20,961 +0.04(+0.42%)
Feb 21, 2017 9.920 9.920 9.450 9.480 22,866 +0.05(+0.53%)
Feb 17, 2017 9.430 9.430 9.430 0 -0.11(-1.15%)
Feb 16, 2017 9.770 9.770 9.490 9.540 4,251 -0.23(-2.35%)
Feb 15, 2017 9.850 9.880 9.740 9.770 6,690 -0.05(-0.51%)
Feb 14, 2017 9.790 9.860 9.720 9.820 7,877 +0.06(+0.61%)
Feb 13, 2017 9.840 9.900 9.730 9.760 12,800 -0.07(-0.71%)
Feb 10, 2017 9.700 9.920 9.690 9.830 25,724 +0.08(+0.82%)
Feb 09, 2017 9.730 9.900 9.680 9.750 42,742 +0.09(+0.93%)
Feb 08, 2017 9.680 9.790 9.600 9.660 56,188 -0.01(-0.10%)
Feb 07, 2017 9.160 9.900 9.160 9.670 71,147 +0.51(+5.57%)
Feb 06, 2017 8.950 9.210 8.940 9.160 25,238 +0.30(+3.39%)
Feb 03, 2017 8.850 8.960 8.850 8.860 5,217 -0.01(-0.11%)
Feb 02, 2017 9.000 9.000 8.800 8.870 9,946 -0.13(-1.44%)
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.