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

Sunopta Inc (TSX: SOY )

8.160 +0.020 (+0.25%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 19, 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 (%)
May 31, 2019 5.310 5.310 5.120 5.150 60,767 -0.23(-4.28%)
May 30, 2019 5.380 5.420 5.260 5.380 57,133 +0.11(+2.09%)
May 29, 2019 5.260 5.460 5.190 5.270 45,971 -0.16(-2.95%)
May 28, 2019 5.670 5.670 5.380 5.430 85,656 -0.14(-2.51%)
May 27, 2019 5.670 5.680 5.570 5.570 20,346 -0.11(-1.94%)
May 24, 2019 5.630 5.780 5.510 5.680 67,857 +0.12(+2.16%)
May 23, 2019 5.710 5.810 5.540 5.560 65,553 -0.16(-2.80%)
May 22, 2019 5.570 5.800 5.490 5.720 74,741 +0.13(+2.33%)
May 21, 2019 5.840 5.840 5.440 5.590 117,840 -0.40(-6.68%)
May 17, 2019 5.990 5.990 5.990 0 +0.17(+2.92%)
May 16, 2019 5.990 5.990 5.760 5.820 78,473 -0.04(-0.68%)
May 15, 2019 5.950 6.260 5.850 5.860 148,841 +0.07(+1.21%)
May 14, 2019 5.630 5.910 5.610 5.790 75,079 +0.17(+3.02%)
May 13, 2019 5.750 5.750 5.460 5.620 61,142 -0.23(-3.93%)
May 10, 2019 5.660 6.000 5.660 5.850 113,963 +0.19(+3.36%)
May 09, 2019 5.310 5.780 5.180 5.660 139,722 +0.27(+5.01%)
May 08, 2019 4.770 5.500 4.680 5.390 171,131 +0.64(+13.47%)
May 07, 2019 4.560 4.790 4.560 4.750 101,227 +0.01(+0.21%)
May 06, 2019 4.620 4.790 4.550 4.740 44,811 +0.06(+1.28%)
May 03, 2019 4.750 4.870 4.640 4.680 42,670 -0.11(-2.30%)
May 02, 2019 4.550 4.810 4.510 4.790 66,000 +0.19(+4.13%)
May 01, 2019 4.700 4.770 4.590 4.600 48,004 -0.15(-3.16%)
Apr 30, 2019 4.740 4.850 4.680 4.750 52,122 -0.01(-0.21%)
Apr 29, 2019 4.900 4.970 4.690 4.760 136,835 -0.11(-2.26%)
Apr 26, 2019 4.500 4.890 4.500 4.870 83,622 +0.33(+7.27%)
Apr 25, 2019 4.370 4.560 4.300 4.540 43,074 +0.14(+3.18%)
Apr 24, 2019 4.440 4.440 4.290 4.400 45,632 +0.03(+0.69%)
Apr 23, 2019 4.540 4.540 4.360 4.370 71,798 -0.09(-2.02%)
Apr 22, 2019 4.490 4.510 4.350 4.460 21,382 +0.02(+0.45%)
Apr 18, 2019 4.440 4.440 4.440 0 +0.10(+2.30%)
Apr 17, 2019 4.320 4.420 4.210 4.340 57,227 -0.04(-0.91%)
Apr 16, 2019 4.390 4.440 4.300 4.380 56,291 -0.02(-0.45%)
Apr 15, 2019 4.420 4.500 4.360 4.400 49,579 -0.13(-2.87%)
Apr 12, 2019 4.460 4.540 4.360 4.530 42,705 +0.07(+1.57%)
Apr 11, 2019 4.450 4.570 4.420 4.460 38,526 -0.09(-1.98%)
Apr 10, 2019 4.490 4.570 4.450 4.550 50,980 +0.11(+2.48%)
Apr 09, 2019 4.600 4.600 4.320 4.440 69,030 -0.17(-3.69%)
Apr 08, 2019 4.770 4.790 4.540 4.610 52,280 -0.18(-3.76%)
Apr 05, 2019 4.880 4.930 4.730 4.790 79,139 -0.06(-1.24%)
Apr 04, 2019 4.850 4.970 4.790 4.850 64,503 +0.00(+0.00%)
Apr 03, 2019 4.990 5.000 4.830 4.850 49,345 -0.07(-1.42%)
Apr 02, 2019 4.540 5.040 4.520 4.920 173,768 +0.48(+10.81%)
Apr 01, 2019 4.610 4.690 4.430 4.440 65,427 -0.17(-3.69%)
Mar 29, 2019 4.710 4.740 4.520 4.610 57,096 -0.08(-1.71%)
Mar 28, 2019 4.620 4.720 4.570 4.690 22,600 +0.08(+1.74%)
Mar 27, 2019 4.710 4.750 4.570 4.610 65,022 -0.11(-2.33%)
Mar 26, 2019 4.720 4.810 4.660 4.720 28,533 +0.00(+0.00%)
Mar 25, 2019 4.630 4.770 4.570 4.720 77,034 +0.02(+0.43%)
Mar 22, 2019 4.600 4.830 4.580 4.700 52,203 -0.08(-1.67%)
Mar 21, 2019 4.850 4.900 4.710 4.780 71,414 -0.07(-1.44%)
Mar 20, 2019 4.900 4.940 4.720 4.850 49,750 -0.08(-1.62%)
Mar 19, 2019 5.080 5.140 4.880 4.930 100,071 -0.12(-2.38%)
Mar 18, 2019 4.770 5.140 4.690 5.050 155,438 +0.28(+5.87%)
Mar 15, 2019 4.830 4.900 4.720 4.770 85,376 -0.07(-1.45%)
Mar 14, 2019 4.700 4.890 4.580 4.840 102,534 +0.15(+3.20%)
Mar 13, 2019 4.780 4.820 4.470 4.690 161,525 +0.01(+0.21%)
Mar 12, 2019 5.020 5.260 4.580 4.680 236,200 -0.37(-7.33%)
Mar 11, 2019 4.750 5.110 4.740 5.050 306,191 +0.33(+6.99%)
Mar 08, 2019 4.260 4.880 4.250 4.720 246,977 +0.32(+7.27%)
Mar 07, 2019 4.580 4.610 4.250 4.400 220,034 -0.16(-3.51%)
Mar 06, 2019 4.600 4.740 4.440 4.560 275,519 +0.11(+2.47%)
Mar 05, 2019 4.330 4.480 4.180 4.450 170,880 +0.21(+4.95%)
Mar 04, 2019 3.930 4.270 3.880 4.240 347,600 +0.36(+9.28%)
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.