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

Sunopta Inc (TSX: SOY )

8.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 8.150 8.290 8.050 8.140 41,553 +0.03(+0.37%)
Apr 17, 2024 8.390 8.440 8.080 8.110 29,668 -0.24(-2.87%)
Apr 16, 2024 8.200 8.380 8.070 8.350 42,963 +0.14(+1.71%)
Apr 15, 2024 8.340 8.350 7.990 8.210 34,467 -0.08(-0.97%)
Apr 12, 2024 8.610 8.620 8.240 8.290 30,256 -0.33(-3.83%)
Apr 11, 2024 8.570 8.730 8.480 8.620 38,044 +0.07(+0.82%)
Apr 10, 2024 8.830 8.830 8.490 8.550 35,225 -0.45(-5.00%)
Apr 09, 2024 8.980 9.100 8.880 9.000 28,662 +0.03(+0.33%)
Apr 08, 2024 8.780 9.110 8.780 8.970 42,511 +0.14(+1.59%)
Apr 05, 2024 8.800 8.910 8.660 8.830 45,060 +0.13(+1.49%)
Apr 04, 2024 9.040 9.180 8.690 8.700 38,577 -0.28(-3.12%)
Apr 03, 2024 9.100 9.100 8.850 8.980 64,594 -0.03(-0.33%)
Apr 02, 2024 9.210 9.270 9.010 9.010 28,767 -0.18(-1.96%)
Apr 01, 2024 9.290 9.290 9.120 9.190 13,129 -0.09(-0.97%)
Mar 28, 2024 9.280 0 +0.06(+0.65%)
Mar 27, 2024 9.200 9.390 9.190 9.220 66,214 +0.05(+0.55%)
Mar 26, 2024 9.070 9.240 9.020 9.170 42,744 +0.14(+1.55%)
Mar 25, 2024 8.910 9.110 8.910 9.030 40,712 +0.12(+1.35%)
Mar 22, 2024 9.080 9.080 8.840 8.910 32,903 -0.09(-1.00%)
Mar 21, 2024 9.060 9.120 8.790 9.000 49,369 -0.04(-0.44%)
Mar 20, 2024 9.200 9.240 8.960 9.040 44,535 -0.19(-2.06%)
Mar 19, 2024 9.320 9.410 9.090 9.230 41,243 -0.08(-0.86%)
Mar 18, 2024 9.470 9.470 9.240 9.310 31,521 -0.10(-1.06%)
Mar 15, 2024 9.340 9.480 9.320 9.410 61,683 +0.04(+0.43%)
Mar 14, 2024 9.510 9.510 9.230 9.370 62,093 -0.10(-1.06%)
Mar 13, 2024 9.210 9.490 9.170 9.470 48,363 +0.30(+3.27%)
Mar 12, 2024 9.130 9.240 9.040 9.170 24,478 +0.06(+0.66%)
Mar 11, 2024 9.250 9.280 9.070 9.110 30,976 -0.04(-0.44%)
Mar 08, 2024 9.290 9.290 9.080 9.150 35,604 -0.13(-1.40%)
Mar 07, 2024 9.250 9.630 9.190 9.280 122,868 +0.06(+0.65%)
Mar 06, 2024 9.270 9.550 8.850 9.220 77,520 +0.15(+1.65%)
Mar 05, 2024 9.130 9.170 8.880 9.070 45,562 -0.04(-0.44%)
Mar 04, 2024 9.290 9.370 9.070 9.110 72,862 -0.08(-0.87%)
Mar 01, 2024 9.600 10.02 9.170 9.190 139,353 -0.58(-5.94%)
Feb 29, 2024 8.510 9.770 8.510 9.770 404,164 +1.65(+20.32%)
Feb 28, 2024 8.180 8.250 8.060 8.120 23,700 -0.01(-0.12%)
Feb 27, 2024 8.150 8.330 8.130 8.130 16,880 +0.02(+0.25%)
Feb 26, 2024 7.720 8.130 7.610 8.110 36,247 +0.37(+4.78%)
Feb 23, 2024 7.600 7.800 7.540 7.740 37,642 +0.07(+0.91%)
Feb 22, 2024 7.840 7.840 7.520 7.670 38,392 -0.17(-2.17%)
Feb 21, 2024 7.870 7.960 7.780 7.840 24,766 -0.12(-1.51%)
Feb 20, 2024 8.050 8.080 7.910 7.960 23,921 -0.11(-1.36%)
Feb 16, 2024 8.070 0 -0.14(-1.71%)
Feb 15, 2024 8.120 8.360 8.120 8.210 30,249 +0.09(+1.11%)
Feb 14, 2024 8.400 8.470 7.970 8.120 64,144 -0.28(-3.33%)
Feb 13, 2024 8.370 8.500 8.350 8.400 43,816 -0.08(-0.94%)
Feb 12, 2024 8.330 8.550 8.330 8.480 30,796 +0.16(+1.92%)
Feb 09, 2024 8.340 8.400 8.270 8.320 40,418 -0.03(-0.36%)
Feb 08, 2024 8.210 8.370 8.140 8.350 18,686 +0.14(+1.71%)
Feb 07, 2024 8.370 8.370 8.100 8.210 33,545 -0.18(-2.15%)
Feb 06, 2024 8.300 8.520 8.260 8.390 58,155 +0.08(+0.96%)
Feb 05, 2024 8.270 8.320 8.080 8.310 39,832 +0.03(+0.36%)
Feb 02, 2024 8.210 8.340 8.100 8.280 36,812 +0.06(+0.73%)
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.