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

Sunopta Inc (TSX: SOY )

10.23 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2020 6.390 6.390 6.390 0 -0.16(-2.44%)
Jun 29, 2020 6.440 6.670 6.270 6.550 73,951 +0.10(+1.55%)
Jun 26, 2020 6.220 6.570 6.150 6.450 99,322 +0.19(+3.04%)
Jun 25, 2020 6.220 6.400 6.160 6.260 116,566 -0.16(-2.49%)
Jun 24, 2020 6.390 6.430 6.190 6.420 112,572 -0.01(-0.16%)
Jun 23, 2020 6.700 6.700 6.280 6.430 67,571 -0.14(-2.13%)
Jun 22, 2020 6.420 6.570 6.120 6.570 39,560 +0.12(+1.86%)
Jun 19, 2020 6.310 6.500 6.310 6.450 52,501 +0.24(+3.86%)
Jun 18, 2020 6.240 6.250 6.060 6.210 18,988 -0.03(-0.48%)
Jun 17, 2020 6.670 6.680 6.150 6.240 43,147 -0.35(-5.31%)
Jun 16, 2020 6.580 6.840 6.220 6.590 58,133 +0.43(+6.98%)
Jun 15, 2020 6.070 6.300 5.910 6.160 73,948 +0.00(+0.00%)
Jun 12, 2020 6.230 6.370 5.870 6.160 65,290 +0.11(+1.82%)
Jun 11, 2020 6.590 6.600 5.850 6.050 95,472 -0.72(-10.64%)
Jun 10, 2020 6.620 6.900 6.380 6.770 54,807 +0.10(+1.50%)
Jun 09, 2020 6.690 6.740 6.230 6.670 67,972 -0.09(-1.33%)
Jun 08, 2020 6.660 6.950 6.440 6.760 80,070 +0.07(+1.05%)
Jun 05, 2020 6.620 6.780 6.520 6.690 55,378 +0.03(+0.45%)
Jun 04, 2020 6.960 6.960 6.560 6.660 55,194 +0.05(+0.76%)
Jun 03, 2020 6.860 7.220 6.370 6.610 77,652 -0.19(-2.79%)
Jun 02, 2020 6.230 7.350 6.230 6.800 144,648 +0.51(+8.11%)
Jun 01, 2020 6.450 6.550 5.920 6.290 72,936 -0.16(-2.48%)
May 29, 2020 5.570 6.950 5.570 6.450 159,750 +0.62(+10.63%)
May 28, 2020 6.080 6.080 5.680 5.830 78,952 -0.26(-4.27%)
May 27, 2020 5.780 6.140 5.640 6.090 55,845 +0.33(+5.73%)
May 26, 2020 5.590 5.910 5.340 5.760 64,032 +0.31(+5.69%)
May 25, 2020 5.090 5.560 5.090 5.450 7,730 +0.08(+1.49%)
May 22, 2020 5.430 5.450 5.180 5.370 28,129 -0.06(-1.10%)
May 21, 2020 5.370 5.430 5.320 5.430 30,746 +0.09(+1.69%)
May 20, 2020 5.250 5.340 5.110 5.340 67,519 +0.12(+2.30%)
May 19, 2020 5.050 5.240 4.750 5.220 63,165 +0.05(+0.97%)
May 15, 2020 5.170 5.170 5.170 0 -0.09(-1.71%)
May 14, 2020 5.080 5.350 4.820 5.260 65,015 +0.15(+2.94%)
May 13, 2020 5.500 5.740 4.660 5.110 130,592 -0.23(-4.31%)
May 12, 2020 5.020 5.630 4.950 5.340 80,535 +0.48(+9.88%)
May 11, 2020 4.630 5.180 4.440 4.860 75,557 +0.32(+7.05%)
May 08, 2020 4.310 4.690 4.310 4.540 51,854 +0.28(+6.57%)
May 07, 2020 4.020 4.510 3.900 4.260 68,042 +0.35(+8.95%)
May 06, 2020 3.940 4.200 3.820 3.910 61,947 +0.14(+3.71%)
May 05, 2020 3.700 3.870 3.680 3.770 24,254 +0.13(+3.57%)
May 04, 2020 3.510 3.710 3.510 3.640 12,467 -0.06(-1.62%)
May 01, 2020 3.910 3.930 3.680 3.700 29,169 -0.22(-5.61%)
Apr 30, 2020 3.600 4.080 3.570 3.920 52,190 +0.22(+5.95%)
Apr 29, 2020 3.740 3.800 3.630 3.700 24,647 -0.10(-2.63%)
Apr 28, 2020 3.810 3.860 3.760 3.800 24,579 -0.04(-1.04%)
Apr 27, 2020 3.800 3.970 3.790 3.840 65,552 +0.05(+1.32%)
Apr 24, 2020 3.770 3.970 3.770 3.790 69,866 +0.05(+1.34%)
Apr 23, 2020 3.460 3.840 3.460 3.740 61,692 +0.14(+3.89%)
Apr 22, 2020 3.490 3.750 3.490 3.600 24,800 -0.03(-0.83%)
Apr 21, 2020 3.460 3.680 3.360 3.630 46,880 +0.31(+9.34%)
Apr 20, 2020 3.490 3.490 3.170 3.320 53,159 +0.16(+5.06%)
Apr 17, 2020 3.020 3.220 3.000 3.160 34,860 +0.16(+5.33%)
Apr 16, 2020 2.830 3.170 2.800 3.000 99,229 +0.18(+6.38%)
Apr 15, 2020 3.080 3.130 2.800 2.820 24,407 -0.20(-6.62%)
Apr 14, 2020 3.140 3.210 2.920 3.020 49,282 +0.18(+6.34%)
Apr 13, 2020 2.750 2.880 2.560 2.840 44,001 +0.24(+9.23%)
Apr 09, 2020 2.600 2.600 2.600 0 -0.03(-1.14%)
Apr 08, 2020 2.500 2.710 2.500 2.630 34,442 +0.07(+2.73%)
Apr 07, 2020 2.560 2.640 2.530 2.560 28,041 +0.08(+3.23%)
Apr 06, 2020 2.570 2.600 2.370 2.480 38,803 +0.07(+2.90%)
Apr 03, 2020 2.520 2.520 2.320 2.410 9,344 +0.00(+0.00%)
Apr 02, 2020 2.520 2.520 2.350 2.410 27,214 +0.06(+2.55%)
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.