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

Sunopta Inc (TSX: SOY )

9.000 -0.150 (-1.64%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 25, 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 30, 2020 10.09 10.57 9.840 9.910 107,226 -0.14(-1.39%)
Sep 29, 2020 10.22 10.22 9.780 10.05 76,725 -0.05(-0.50%)
Sep 28, 2020 10.17 10.17 9.920 10.10 73,513 +0.29(+2.96%)
Sep 25, 2020 9.170 9.880 9.110 9.810 69,529 +0.59(+6.40%)
Sep 24, 2020 9.590 9.630 9.120 9.220 295,655 -0.43(-4.46%)
Sep 23, 2020 9.730 10.22 9.610 9.650 76,283 -0.07(-0.72%)
Sep 22, 2020 9.990 9.990 9.500 9.720 67,247 -0.11(-1.12%)
Sep 21, 2020 9.560 9.830 9.310 9.830 114,518 +0.33(+3.47%)
Sep 18, 2020 9.100 9.620 9.050 9.500 70,001 +0.49(+5.44%)
Sep 17, 2020 9.300 9.340 8.950 9.010 46,273 -0.20(-2.17%)
Sep 16, 2020 9.650 9.800 8.950 9.210 122,098 -0.44(-4.56%)
Sep 15, 2020 9.420 10.15 9.370 9.650 118,705 +0.35(+3.76%)
Sep 14, 2020 9.040 9.320 9.040 9.300 38,735 +0.23(+2.54%)
Sep 11, 2020 9.050 9.210 8.910 9.070 73,109 +0.13(+1.45%)
Sep 10, 2020 9.330 9.390 8.900 8.940 46,986 -0.32(-3.46%)
Sep 09, 2020 8.600 9.320 8.600 9.260 85,695 +0.53(+6.07%)
Sep 08, 2020 8.580 8.880 8.580 8.730 52,528 -0.11(-1.24%)
Sep 04, 2020 8.840 8.840 8.840 0 -0.28(-3.07%)
Sep 03, 2020 9.530 9.690 9.070 9.120 117,395 -0.37(-3.90%)
Sep 02, 2020 9.300 9.510 9.060 9.490 49,331 +0.18(+1.93%)
Sep 01, 2020 8.810 9.320 8.740 9.310 68,509 +0.46(+5.20%)
Aug 31, 2020 8.850 8.890 8.650 8.850 37,920 -0.06(-0.67%)
Aug 28, 2020 8.980 8.990 8.760 8.910 16,938 -0.01(-0.11%)
Aug 27, 2020 9.200 9.350 8.770 8.920 38,361 -0.28(-3.04%)
Aug 26, 2020 8.770 9.600 8.770 9.200 52,465 +0.39(+4.43%)
Aug 25, 2020 8.940 8.970 8.560 8.810 34,038 -0.14(-1.56%)
Aug 24, 2020 9.030 9.070 8.470 8.950 77,939 +0.04(+0.45%)
Aug 21, 2020 9.460 9.460 8.850 8.910 56,484 -0.46(-4.91%)
Aug 20, 2020 9.030 9.600 9.000 9.370 85,636 +0.38(+4.23%)
Aug 19, 2020 8.980 9.250 8.940 8.990 41,146 -0.09(-0.99%)
Aug 18, 2020 9.280 9.280 8.810 9.080 79,538 -0.11(-1.20%)
Aug 17, 2020 9.060 9.300 8.990 9.190 46,978 +0.20(+2.22%)
Aug 14, 2020 8.680 9.020 8.680 8.990 62,722 +0.13(+1.47%)
Aug 13, 2020 8.540 8.960 8.540 8.860 60,496 +0.22(+2.55%)
Aug 12, 2020 8.610 8.670 8.340 8.640 50,967 +0.27(+3.23%)
Aug 11, 2020 8.370 8.560 8.300 8.370 54,205 -0.10(-1.18%)
Aug 10, 2020 8.500 8.700 8.340 8.470 36,910 -0.03(-0.35%)
Aug 07, 2020 8.790 8.890 8.410 8.500 80,158 -0.26(-2.97%)
Aug 06, 2020 8.900 9.250 8.740 8.760 73,576 +0.03(+0.34%)
Aug 05, 2020 10.00 10.02 7.960 8.730 249,158 -0.82(-8.59%)
Aug 04, 2020 9.300 9.560 9.260 9.550 58,095 +0.77(+8.77%)
Jul 31, 2020 8.780 8.780 8.780 0 -0.38(-4.15%)
Jul 30, 2020 8.670 9.260 8.610 9.160 58,009 +0.23(+2.58%)
Jul 29, 2020 8.990 8.990 8.680 8.930 195,226 +0.22(+2.53%)
Jul 28, 2020 8.020 8.870 8.020 8.710 128,190 +0.69(+8.60%)
Jul 27, 2020 7.660 8.300 7.660 8.020 64,567 +0.36(+4.70%)
Jul 24, 2020 7.640 7.870 7.500 7.660 127,310 +0.02(+0.26%)
Jul 23, 2020 7.260 7.830 7.090 7.640 81,433 +0.66(+9.46%)
Jul 22, 2020 6.640 7.020 6.640 6.980 50,349 +0.52(+8.05%)
Jul 21, 2020 6.670 6.670 6.410 6.460 26,357 +0.08(+1.25%)
Jul 20, 2020 6.410 6.450 6.270 6.380 13,027 -0.04(-0.62%)
Jul 17, 2020 6.420 6.580 6.340 6.420 25,222 -0.01(-0.16%)
Jul 16, 2020 6.160 6.440 6.140 6.430 15,082 +0.18(+2.88%)
Jul 15, 2020 6.370 6.370 6.190 6.250 44,605 -0.06(-0.95%)
Jul 14, 2020 6.380 6.400 5.960 6.310 62,741 -0.22(-3.37%)
Jul 13, 2020 6.920 6.920 6.400 6.530 45,011 -0.18(-2.68%)
Jul 10, 2020 6.480 6.710 6.420 6.710 33,794 +0.22(+3.39%)
Jul 09, 2020 7.010 7.050 6.220 6.490 108,944 -0.53(-7.55%)
Jul 08, 2020 6.550 7.420 6.550 7.020 105,150 +0.46(+7.01%)
Jul 07, 2020 6.420 6.570 6.320 6.560 86,436 +0.08(+1.23%)
Jul 06, 2020 6.450 6.660 6.430 6.480 24,577 -0.03(-0.46%)
Jul 03, 2020 6.600 6.600 6.440 6.510 6,097 -0.04(-0.61%)
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.