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 (%)
Nov 30, 2017 9.990 10.29 9.910 10.07 32,973 +0.13(+1.31%)
Nov 29, 2017 9.840 9.980 9.840 9.940 11,202 +0.13(+1.33%)
Nov 28, 2017 9.720 9.900 9.720 9.810 20,843 +0.17(+1.76%)
Nov 27, 2017 9.510 9.800 9.510 9.640 54,607 -0.01(-0.10%)
Nov 24, 2017 9.750 9.760 9.480 9.650 53,761 +0.02(+0.21%)
Nov 23, 2017 9.650 9.800 9.620 9.630 15,808 -0.02(-0.21%)
Nov 22, 2017 9.910 9.950 9.650 9.650 71,081 -0.26(-2.62%)
Nov 21, 2017 10.10 10.20 9.890 9.910 45,588 -0.27(-2.65%)
Nov 20, 2017 9.460 10.35 9.460 10.18 68,462 +0.36(+3.67%)
Nov 17, 2017 9.620 9.820 9.510 9.820 59,683 +0.31(+3.26%)
Nov 16, 2017 9.430 9.600 9.370 9.510 35,012 +0.13(+1.39%)
Nov 15, 2017 9.450 9.540 9.260 9.380 47,596 +0.02(+0.21%)
Nov 14, 2017 8.900 9.550 8.900 9.360 55,321 +0.45(+5.05%)
Nov 13, 2017 9.510 9.540 8.880 8.910 73,952 -0.59(-6.21%)
Nov 10, 2017 9.560 9.830 9.280 9.500 63,321 -0.26(-2.66%)
Nov 09, 2017 9.730 9.770 9.450 9.760 54,346 -0.03(-0.31%)
Nov 08, 2017 11.12 11.12 9.790 9.790 78,712 -1.58(-13.90%)
Nov 07, 2017 10.94 11.45 10.87 11.37 21,524 +0.37(+3.36%)
Nov 06, 2017 11.20 11.32 11.00 11.00 20,632 -0.23(-2.05%)
Nov 03, 2017 11.60 11.73 10.78 11.23 46,007 -0.66(-5.55%)
Nov 02, 2017 11.99 12.23 11.74 11.89 36,824 -0.20(-1.65%)
Nov 01, 2017 12.13 12.37 11.98 12.09 27,726 +0.09(+0.75%)
Oct 31, 2017 11.86 12.19 11.81 12.00 49,250 +0.15(+1.27%)
Oct 30, 2017 11.87 11.87 11.76 11.85 13,122 -0.07(-0.59%)
Oct 27, 2017 11.74 12.04 11.70 11.92 17,154 +0.10(+0.85%)
Oct 26, 2017 11.58 12.07 11.58 11.82 15,878 +0.10(+0.85%)
Oct 25, 2017 11.45 11.83 11.42 11.72 19,916 +0.13(+1.12%)
Oct 24, 2017 11.63 11.65 11.48 11.59 6,561 -0.10(-0.86%)
Oct 23, 2017 11.96 11.96 11.52 11.69 11,181 -0.16(-1.35%)
Oct 20, 2017 11.71 11.86 11.55 11.85 10,210 +0.25(+2.16%)
Oct 19, 2017 11.55 11.73 11.48 11.60 17,529 -0.11(-0.94%)
Oct 18, 2017 11.91 11.91 11.60 11.71 18,879 -0.01(-0.09%)
Oct 17, 2017 11.99 12.00 11.68 11.72 15,833 -0.22(-1.84%)
Oct 16, 2017 11.61 12.08 11.61 11.94 17,284 +0.09(+0.76%)
Oct 13, 2017 11.42 11.86 11.42 11.85 24,644 +0.29(+2.51%)
Oct 12, 2017 11.61 11.73 11.56 11.56 12,201 -0.01(-0.09%)
Oct 11, 2017 11.53 11.62 11.49 11.57 11,956 -0.01(-0.09%)
Oct 10, 2017 11.46 11.69 11.46 11.58 20,529 -0.21(-1.78%)
Oct 06, 2017 11.46 11.79 11.28 11.79 62,830 +0.41(+3.60%)
Oct 05, 2017 10.91 11.41 10.77 11.38 57,145 +0.53(+4.88%)
Oct 04, 2017 10.45 10.91 10.32 10.85 30,966 +0.36(+3.43%)
Oct 03, 2017 10.70 10.71 10.45 10.49 19,490 -0.20(-1.87%)
Oct 02, 2017 10.81 10.92 10.63 10.69 23,439 -0.12(-1.11%)
Sep 29, 2017 10.73 10.90 10.48 10.81 20,441 +0.25(+2.37%)
Sep 28, 2017 10.32 10.58 9.940 10.56 62,224 +0.26(+2.52%)
Sep 27, 2017 10.63 10.64 10.10 10.30 27,345 -0.19(-1.81%)
Sep 26, 2017 10.38 10.64 10.38 10.49 15,265 +0.04(+0.38%)
Sep 25, 2017 10.36 10.45 10.28 10.45 9,176 +0.14(+1.36%)
Sep 22, 2017 10.65 10.65 10.31 10.31 7,231 +0.00(+0.00%)
Sep 21, 2017 10.18 10.35 10.13 10.31 10,182 +0.16(+1.58%)
Sep 20, 2017 10.23 10.29 9.950 10.15 45,505 +0.03(+0.30%)
Sep 19, 2017 10.50 10.50 10.12 10.12 31,178 -0.24(-2.32%)
Sep 18, 2017 10.37 10.51 10.36 10.36 7,173 -0.06(-0.58%)
Sep 15, 2017 10.29 10.42 10.15 10.42 31,291 +0.04(+0.39%)
Sep 14, 2017 10.23 10.42 10.23 10.38 31,438 -0.09(-0.86%)
Sep 13, 2017 10.37 10.56 10.25 10.47 59,698 +0.11(+1.06%)
Sep 12, 2017 10.38 10.70 10.11 10.36 84,181 +0.05(+0.48%)
Sep 11, 2017 10.94 10.94 10.30 10.31 39,642 -0.58(-5.33%)
Sep 08, 2017 10.74 11.02 10.68 10.89 38,393 +0.04(+0.37%)
Sep 07, 2017 10.68 10.92 10.59 10.85 67,675 +0.05(+0.46%)
Sep 06, 2017 10.68 10.86 10.68 10.80 150,552 +0.02(+0.19%)
Sep 05, 2017 10.54 10.83 10.45 10.78 44,764 +0.04(+0.37%)
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.