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

Sunopta Inc (TSX: SOY )

7.520 -0.780 (-9.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Sep 28, 2018 9.570 9.650 9.430 9.470 31,285 -0.16(-1.66%)
Sep 27, 2018 9.480 9.650 9.340 9.630 26,060 +0.11(+1.16%)
Sep 26, 2018 9.680 9.720 9.420 9.520 161,371 -0.17(-1.75%)
Sep 25, 2018 10.07 10.20 9.620 9.690 29,788 -0.12(-1.22%)
Sep 24, 2018 9.310 9.870 9.300 9.810 47,150 +0.51(+5.48%)
Sep 21, 2018 9.380 9.380 9.160 9.300 58,358 +0.08(+0.87%)
Sep 20, 2018 9.140 9.230 9.010 9.220 39,300 +0.09(+0.99%)
Sep 19, 2018 9.460 9.460 8.970 9.130 35,764 -0.28(-2.98%)
Sep 18, 2018 9.440 9.600 9.340 9.410 18,200 -0.13(-1.36%)
Sep 17, 2018 9.690 9.690 9.370 9.540 29,460 -0.11(-1.14%)
Sep 14, 2018 9.580 9.850 9.330 9.650 39,774 +0.25(+2.66%)
Sep 13, 2018 9.400 9.540 9.290 9.400 17,800 +0.10(+1.08%)
Sep 12, 2018 9.670 9.670 9.300 9.300 40,707 -0.35(-3.63%)
Sep 11, 2018 9.760 9.760 9.600 9.650 12,800 -0.09(-0.92%)
Sep 10, 2018 9.850 9.930 9.730 9.740 12,902 -0.08(-0.81%)
Sep 07, 2018 9.750 9.960 9.750 9.820 15,312 +0.03(+0.31%)
Sep 06, 2018 9.980 10.24 9.790 9.790 14,100 -0.10(-1.01%)
Sep 05, 2018 9.800 9.970 9.590 9.890 20,495 +0.09(+0.92%)
Sep 04, 2018 10.01 10.11 9.760 9.800 25,550 -0.22(-2.20%)
Aug 31, 2018 10.02 10.02 10.02 0 +0.11(+1.11%)
Aug 30, 2018 9.870 10.03 9.870 9.910 21,400 +0.03(+0.30%)
Aug 29, 2018 9.620 9.980 9.620 9.880 19,974 +0.16(+1.65%)
Aug 28, 2018 9.850 9.880 9.700 9.720 20,650 -0.17(-1.72%)
Aug 27, 2018 10.16 10.18 9.870 9.890 32,900 -0.13(-1.30%)
Aug 24, 2018 10.25 10.32 9.970 10.02 42,287 -0.25(-2.43%)
Aug 23, 2018 10.46 10.46 10.20 10.27 19,324 -0.18(-1.72%)
Aug 22, 2018 10.62 10.82 10.39 10.45 37,754 -0.23(-2.15%)
Aug 21, 2018 10.66 10.78 10.41 10.68 23,108 -0.14(-1.29%)
Aug 20, 2018 10.25 10.90 10.20 10.82 51,834 +0.68(+6.71%)
Aug 17, 2018 10.23 10.26 10.07 10.14 15,030 -0.21(-2.03%)
Aug 16, 2018 10.14 10.69 10.14 10.35 52,836 +0.25(+2.48%)
Aug 15, 2018 10.12 10.32 10.06 10.10 22,376 -0.10(-0.98%)
Aug 14, 2018 10.67 10.71 10.09 10.20 78,582 -0.52(-4.85%)
Aug 13, 2018 10.66 10.83 10.66 10.72 17,447 -0.01(-0.09%)
Aug 10, 2018 10.61 10.95 10.60 10.73 43,125 +0.10(+0.94%)
Aug 09, 2018 10.68 10.91 10.58 10.63 28,867 -0.17(-1.57%)
Aug 08, 2018 11.01 11.01 10.19 10.80 114,243 -0.21(-1.91%)
Aug 07, 2018 10.62 11.19 10.62 11.01 62,147 +0.18(+1.66%)
Aug 03, 2018 10.83 10.83 10.83 0 -0.08(-0.73%)
Aug 02, 2018 10.59 11.05 10.59 10.91 12,662 +0.31(+2.92%)
Aug 01, 2018 10.73 10.85 10.55 10.60 17,846 -0.03(-0.28%)
Jul 31, 2018 10.42 10.89 10.42 10.63 26,425 -0.13(-1.21%)
Jul 30, 2018 10.79 10.79 10.70 10.76 10,670 -0.08(-0.74%)
Jul 27, 2018 10.97 11.05 10.80 10.84 22,780 -0.15(-1.36%)
Jul 26, 2018 10.90 11.11 10.85 10.99 17,636 +0.14(+1.29%)
Jul 25, 2018 10.95 11.04 10.80 10.85 6,293 -0.24(-2.16%)
Jul 24, 2018 11.50 11.51 10.88 11.09 33,176 -0.14(-1.25%)
Jul 23, 2018 11.44 11.44 11.13 11.23 14,438 -0.14(-1.23%)
Jul 20, 2018 11.23 11.54 11.05 11.37 18,744 +0.14(+1.25%)
Jul 19, 2018 10.90 11.31 10.90 11.23 12,693 +0.36(+3.31%)
Jul 18, 2018 10.93 11.04 10.84 10.87 20,267 -0.10(-0.91%)
Jul 17, 2018 10.80 11.17 10.77 10.97 53,727 -0.13(-1.17%)
Jul 16, 2018 11.15 11.15 10.96 11.10 17,187 -0.08(-0.72%)
Jul 13, 2018 11.44 11.44 11.05 11.18 60,261 -0.20(-1.76%)
Jul 12, 2018 11.43 11.50 11.24 11.38 34,402 -0.15(-1.30%)
Jul 11, 2018 11.50 11.59 11.42 11.53 8,233 +0.02(+0.17%)
Jul 10, 2018 11.44 11.81 11.42 11.51 29,145 +0.01(+0.09%)
Jul 09, 2018 11.97 11.97 11.35 11.50 33,195 -0.23(-1.96%)
Jul 06, 2018 11.81 11.86 11.62 11.73 18,800 -0.09(-0.76%)
Jul 05, 2018 11.01 11.84 11.01 11.82 92,421 +0.54(+4.79%)
Jul 04, 2018 11.25 11.29 11.25 11.28 6,529 -0.04(-0.35%)
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.