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

Sunopta Inc (TSX: SOY )

9.030 +0.080 (+0.89%)
Streaming Delayed Price Updated: 12:59 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 (%)
Feb 28, 2018 8.980 9.000 8.590 9.000 31,777 +0.02(+0.22%)
Feb 27, 2018 8.000 9.550 8.000 8.980 91,356 +0.50(+5.90%)
Feb 26, 2018 8.780 8.790 8.420 8.480 42,139 -0.27(-3.09%)
Feb 23, 2018 8.930 8.930 8.730 8.750 21,047 -0.08(-0.91%)
Feb 22, 2018 8.930 8.930 8.710 8.830 24,000 -0.05(-0.56%)
Feb 21, 2018 8.830 9.010 8.760 8.880 27,602 +0.03(+0.34%)
Feb 20, 2018 8.920 8.970 8.720 8.850 25,171 -0.07(-0.78%)
Feb 16, 2018 8.920 8.920 8.920 0 -0.04(-0.45%)
Feb 15, 2018 8.910 9.050 8.800 8.960 17,531 +0.08(+0.90%)
Feb 14, 2018 8.760 9.000 8.700 8.880 16,802 +0.12(+1.37%)
Feb 13, 2018 8.830 8.840 8.760 8.760 8,875 -0.07(-0.79%)
Feb 12, 2018 8.840 8.950 8.790 8.830 14,675 -0.04(-0.45%)
Feb 09, 2018 8.740 8.930 8.360 8.870 66,311 +0.12(+1.37%)
Feb 08, 2018 8.740 8.820 8.650 8.750 43,710 +0.01(+0.11%)
Feb 07, 2018 9.240 8.690 8.700 8.740 40,080 +0.12(+1.39%)
Feb 06, 2018 8.580 8.730 8.380 8.620 37,707 -0.01(-0.12%)
Feb 05, 2018 8.650 8.690 8.560 8.630 20,493 -0.11(-1.26%)
Feb 02, 2018 8.960 8.960 8.590 8.740 28,850 -0.09(-1.02%)
Feb 01, 2018 9.070 9.100 8.810 8.830 56,536 -0.27(-2.97%)
Jan 31, 2018 9.330 9.330 9.020 9.100 50,811 -0.20(-2.15%)
Jan 30, 2018 9.500 9.140 9.300 123,485 -0.20(-2.11%)
Jan 29, 2018 9.460 9.620 9.380 9.500 27,294 -0.18(-1.86%)
Jan 26, 2018 9.700 9.760 9.470 9.680 21,247 -0.04(-0.41%)
Jan 25, 2018 9.820 9.960 9.720 9.720 19,030 -0.23(-2.31%)
Jan 24, 2018 10.03 10.03 9.860 9.950 12,139 -0.02(-0.20%)
Jan 23, 2018 10.10 10.10 9.900 9.970 42,782 -0.11(-1.09%)
Jan 22, 2018 10.16 10.18 10.01 10.08 16,999 -0.16(-1.56%)
Jan 19, 2018 10.01 10.26 10.01 10.24 4,900 +0.25(+2.50%)
Jan 18, 2018 10.10 9.990 9.990 9,626 -0.07(-0.70%)
Jan 17, 2018 10.05 10.18 9.980 10.06 15,345 +0.00(+0.00%)
Jan 16, 2018 10.12 10.12 9.930 10.06 13,571 +0.08(+0.80%)
Jan 15, 2018 10.29 10.29 9.980 9.980 2,546 -0.09(-0.89%)
Jan 12, 2018 10.11 10.19 9.990 10.07 28,291 -0.02(-0.20%)
Jan 11, 2018 10.10 10.28 10.02 10.09 30,702 +0.07(+0.70%)
Jan 10, 2018 10.90 10.90 10.01 10.02 24,409 -0.61(-5.74%)
Jan 09, 2018 10.62 10.84 10.49 10.63 51,266 -0.17(-1.57%)
Jan 08, 2018 10.27 10.94 10.27 10.80 51,503 +0.53(+5.16%)
Jan 05, 2018 9.760 10.28 9.760 10.27 42,308 +0.22(+2.19%)
Jan 04, 2018 9.960 10.28 9.960 10.05 32,869 +0.15(+1.52%)
Jan 03, 2018 9.860 9.900 9.820 9.900 8,939 +0.11(+1.12%)
Jan 02, 2018 9.960 9.960 9.630 9.790 49,343 +0.11(+1.14%)
Dec 29, 2017 9.680 9.680 9.680 0 +0.18(+1.89%)
Dec 28, 2017 10.00 10.00 9.500 9.500 50,691 -0.49(-4.90%)
Dec 27, 2017 10.05 10.14 9.920 9.990 19,190 -0.18(-1.77%)
Dec 22, 2017 10.14 10.18 10.03 10.17 13,872 -0.04(-0.39%)
Dec 21, 2017 10.16 10.30 10.06 10.21 15,817 +0.11(+1.09%)
Dec 20, 2017 10.47 10.47 10.01 10.10 34,140 -0.33(-3.16%)
Dec 19, 2017 10.38 10.69 10.36 10.43 75,263 +0.03(+0.29%)
Dec 18, 2017 10.31 10.60 10.22 10.40 64,465 +0.05(+0.48%)
Dec 15, 2017 10.06 10.43 10.04 10.35 85,708 +0.27(+2.68%)
Dec 14, 2017 10.25 10.27 10.04 10.08 35,789 -0.18(-1.75%)
Dec 13, 2017 10.10 10.32 10.04 10.26 25,582 +0.23(+2.29%)
Dec 12, 2017 10.00 10.32 9.960 10.03 62,496 +0.00(+0.00%)
Dec 11, 2017 9.310 10.10 9.310 10.03 24,106 +0.12(+1.21%)
Dec 08, 2017 9.700 9.910 9.630 9.910 34,853 +0.24(+2.48%)
Dec 07, 2017 9.620 9.830 9.620 9.670 15,132 +0.05(+0.52%)
Dec 06, 2017 9.560 9.680 9.500 9.620 20,922 -0.03(-0.31%)
Dec 05, 2017 10.10 10.15 9.590 9.650 32,497 -0.26(-2.62%)
Dec 04, 2017 10.11 10.11 9.880 9.910 40,914 -0.20(-1.98%)
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.