Skip to main content

Sunopta Inc (TSX: SOY )

9.280 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.390 5.500 5.340 5.470 18,600 +0.11(+2.05%)
Jan 30, 2019 5.340 5.420 5.280 5.360 14,830 +0.05(+0.94%)
Jan 29, 2019 5.360 5.380 5.140 5.310 22,606 -0.05(-0.93%)
Jan 28, 2019 5.470 5.470 5.270 5.360 37,927 -0.11(-2.01%)
Jan 25, 2019 5.660 5.660 5.440 5.470 21,025 -0.20(-3.53%)
Jan 24, 2019 5.630 5.810 5.580 5.670 26,887 +0.01(+0.18%)
Jan 23, 2019 5.480 5.770 5.350 5.660 105,273 +0.17(+3.10%)
Jan 22, 2019 5.770 5.860 5.430 5.490 53,018 -0.33(-5.67%)
Jan 21, 2019 5.940 5.940 5.550 5.820 32,824 -0.09(-1.52%)
Jan 18, 2019 5.860 5.940 5.630 5.910 44,829 +0.06(+1.03%)
Jan 17, 2019 5.710 5.890 5.700 5.850 23,950 +0.15(+2.63%)
Jan 16, 2019 5.570 5.720 5.570 5.700 30,192 +0.13(+2.33%)
Jan 15, 2019 5.540 5.640 5.530 5.570 39,856 +0.02(+0.36%)
Jan 14, 2019 5.730 5.730 5.530 5.550 24,141 -0.09(-1.60%)
Jan 11, 2019 5.650 5.720 5.560 5.640 23,303 +0.00(+0.00%)
Jan 10, 2019 5.390 5.640 5.340 5.640 19,547 +0.21(+3.87%)
Jan 09, 2019 5.490 5.600 5.410 5.430 42,733 -0.10(-1.81%)
Jan 08, 2019 5.590 5.700 5.530 5.530 35,582 -0.05(-0.90%)
Jan 07, 2019 5.930 5.930 5.530 5.580 31,129 +0.02(+0.36%)
Jan 04, 2019 5.320 5.590 5.260 5.560 26,767 +0.31(+5.90%)
Jan 03, 2019 5.480 5.480 5.210 5.250 38,726 -0.20(-3.67%)
Jan 02, 2019 5.270 5.600 5.170 5.450 26,096 +0.17(+3.22%)
Dec 31, 2018 5.280 5.280 5.280 0 +0.03(+0.57%)
Dec 28, 2018 5.210 5.480 5.200 5.250 42,842 +0.09(+1.74%)
Dec 27, 2018 5.000 5.250 5.000 5.160 52,833 +0.01(+0.19%)
Dec 24, 2018 5.150 5.150 5.150 0 -0.06(-1.15%)
Dec 21, 2018 5.410 5.450 5.180 5.210 83,750 -0.20(-3.70%)
Dec 20, 2018 5.630 5.660 5.190 5.410 78,502 -0.20(-3.57%)
Dec 19, 2018 5.520 5.880 5.520 5.610 59,745 +0.00(+0.00%)
Dec 18, 2018 5.650 5.740 5.580 5.610 41,534 +0.02(+0.36%)
Dec 17, 2018 5.800 5.800 5.510 5.590 54,105 -0.21(-3.62%)
Dec 14, 2018 5.830 5.910 5.620 5.800 76,455 -0.03(-0.51%)
Dec 13, 2018 6.070 6.260 5.790 5.830 66,443 -0.24(-3.95%)
Dec 12, 2018 6.050 6.300 6.040 6.070 49,749 +0.04(+0.66%)
Dec 11, 2018 6.010 6.270 5.860 6.030 64,274 +0.02(+0.33%)
Dec 10, 2018 6.100 6.150 5.840 6.010 43,950 -0.08(-1.31%)
Dec 07, 2018 6.050 6.480 6.000 6.090 86,197 +0.03(+0.50%)
Dec 06, 2018 5.990 6.100 5.770 6.060 102,675 +0.08(+1.34%)
Dec 05, 2018 6.100 7.040 5.970 5.980 42,107 -0.11(-1.81%)
Dec 04, 2018 6.120 6.280 6.040 6.090 48,529 -0.05(-0.81%)
Dec 03, 2018 6.290 6.480 5.910 6.140 81,424 -0.13(-2.07%)
Nov 30, 2018 6.360 6.480 6.170 6.270 41,360 -0.11(-1.72%)
Nov 29, 2018 6.220 6.430 6.020 6.380 55,556 +0.23(+3.74%)
Nov 28, 2018 6.630 6.740 6.090 6.150 138,137 -0.45(-6.82%)
Nov 27, 2018 5.800 6.690 5.800 6.600 115,714 +0.87(+15.18%)
Nov 26, 2018 5.710 5.810 5.550 5.730 52,830 +0.00(+0.00%)
Nov 23, 2018 5.420 5.890 5.420 5.730 48,820 +0.30(+5.52%)
Nov 22, 2018 5.620 5.660 5.430 5.430 14,656 -0.18(-3.21%)
Nov 21, 2018 5.800 5.870 5.560 5.610 49,559 -0.18(-3.11%)
Nov 20, 2018 5.640 5.840 5.470 5.790 55,520 +0.09(+1.58%)
Nov 19, 2018 6.000 6.000 5.500 5.700 55,808 -0.09(-1.55%)
Nov 16, 2018 6.130 6.130 5.620 5.790 82,044 -0.33(-5.39%)
Nov 15, 2018 6.170 6.620 6.090 6.120 69,287 -0.10(-1.61%)
Nov 14, 2018 6.280 6.650 6.190 6.220 65,802 -0.29(-4.45%)
Nov 13, 2018 7.340 7.340 6.510 6.510 67,021 -0.59(-8.31%)
Nov 12, 2018 6.850 7.330 6.850 7.100 86,620 +0.17(+2.45%)
Nov 09, 2018 7.150 7.180 6.580 6.930 66,871 -0.25(-3.48%)
Nov 08, 2018 7.870 7.870 6.950 7.180 166,660 -0.68(-8.65%)
Nov 07, 2018 8.720 8.940 7.700 7.860 92,568 -1.11(-12.37%)
Nov 06, 2018 9.100 9.100 8.880 8.970 48,341 -0.04(-0.44%)
Nov 05, 2018 9.880 9.880 8.930 9.010 43,270 -0.37(-3.94%)
Nov 02, 2018 10.23 10.23 9.220 9.380 32,711 -0.42(-4.29%)
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.