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

Sunopta Inc (TSX: SOY )

10.90 +0.11 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 10.81 11.01 10.67 10.90 40,651 +0.11(+1.02%)
Nov 21, 2024 10.53 10.79 10.50 10.79 27,169 +0.22(+2.08%)
Nov 20, 2024 10.68 10.68 10.42 10.57 18,500 -0.12(-1.12%)
Nov 19, 2024 10.26 10.80 10.26 10.69 34,061 +0.24(+2.30%)
Nov 18, 2024 10.24 10.55 10.22 10.45 24,168 +0.13(+1.26%)
Nov 15, 2024 10.68 10.68 10.27 10.32 25,886 -0.31(-2.92%)
Nov 14, 2024 10.47 10.63 9.870 10.63 46,924 +0.05(+0.47%)
Nov 13, 2024 10.68 10.68 10.45 10.58 38,621 -0.05(-0.47%)
Nov 12, 2024 10.27 10.80 10.27 10.63 76,102 +0.18(+1.72%)
Nov 11, 2024 10.20 10.48 10.01 10.45 40,814 +0.22(+2.15%)
Nov 08, 2024 10.36 10.43 10.03 10.23 34,214 -0.10(-0.97%)
Nov 07, 2024 10.21 10.37 9.790 10.33 56,646 +0.20(+1.97%)
Nov 06, 2024 9.790 10.33 9.700 10.13 154,582 +0.75(+8.00%)
Nov 05, 2024 9.450 9.550 9.160 9.380 39,807 -0.03(-0.32%)
Nov 04, 2024 9.500 9.690 9.390 9.410 55,906 -0.13(-1.36%)
Nov 01, 2024 9.150 9.770 9.150 9.540 66,496 +0.40(+4.38%)
Oct 31, 2024 8.180 9.210 8.180 9.140 66,514 +0.96(+11.74%)
Oct 30, 2024 8.230 8.310 8.140 8.180 30,055 -0.15(-1.80%)
Oct 29, 2024 8.090 8.330 8.090 8.330 20,793 +0.02(+0.24%)
Oct 28, 2024 8.110 8.480 8.110 8.310 30,208 +0.29(+3.62%)
Oct 25, 2024 8.120 8.120 7.910 8.020 33,371 -0.13(-1.60%)
Oct 24, 2024 7.950 8.240 7.910 8.150 39,116 +0.21(+2.64%)
Oct 23, 2024 8.080 8.110 7.910 7.940 19,891 -0.19(-2.34%)
Oct 22, 2024 8.090 8.180 8.020 8.130 25,416 -0.06(-0.73%)
Oct 21, 2024 8.420 8.420 8.160 8.190 16,055 -0.12(-1.44%)
Oct 18, 2024 8.500 8.500 8.250 8.310 22,483 -0.17(-2.00%)
Oct 17, 2024 8.270 8.520 8.270 8.480 39,826 +0.21(+2.54%)
Oct 16, 2024 8.800 9.010 8.230 8.270 124,149 -0.51(-5.81%)
Oct 15, 2024 8.840 8.880 8.680 8.780 45,018 -0.06(-0.68%)
Oct 11, 2024 8.840 0 +0.08(+0.91%)
Oct 10, 2024 8.580 8.860 8.570 8.760 41,298 +0.23(+2.70%)
Oct 09, 2024 8.440 9.020 8.270 8.530 49,163 +0.27(+3.27%)
Oct 08, 2024 7.900 8.330 7.880 8.260 40,539 +0.36(+4.56%)
Oct 07, 2024 8.250 8.250 7.780 7.900 43,213 -0.42(-5.05%)
Oct 04, 2024 8.590 8.740 8.310 8.320 27,568 -0.30(-3.48%)
Oct 03, 2024 8.650 8.710 8.560 8.620 14,208 -0.09(-1.03%)
Oct 02, 2024 8.500 8.750 8.500 8.710 28,328 -0.01(-0.11%)
Oct 01, 2024 8.650 8.760 8.440 8.720 51,793 +0.05(+0.58%)
Sep 30, 2024 8.830 8.880 8.630 8.670 41,336 -0.15(-1.70%)
Sep 27, 2024 9.220 9.320 8.790 8.820 44,876 -0.40(-4.34%)
Sep 26, 2024 9.070 9.330 9.070 9.220 25,140 +0.15(+1.65%)
Sep 25, 2024 8.910 9.110 8.880 9.070 23,759 +0.11(+1.23%)
Sep 24, 2024 9.110 9.110 8.930 8.960 22,535 -0.13(-1.43%)
Sep 23, 2024 8.930 9.110 8.930 9.090 21,145 +0.09(+1.00%)
Sep 20, 2024 9.060 9.090 8.780 9.000 132,951 -0.17(-1.85%)
Sep 19, 2024 9.230 9.360 9.080 9.170 35,398 +0.05(+0.55%)
Sep 18, 2024 9.050 9.250 9.050 9.120 34,007 -0.08(-0.87%)
Sep 17, 2024 9.130 9.230 9.090 9.200 39,243 +0.05(+0.55%)
Sep 16, 2024 9.130 9.210 9.040 9.150 32,429 +0.11(+1.22%)
Sep 13, 2024 8.900 9.220 8.780 9.040 38,946 +0.32(+3.67%)
Sep 12, 2024 8.550 8.790 8.520 8.720 23,001 +0.22(+2.59%)
Sep 11, 2024 8.370 8.560 8.250 8.500 48,503 -0.08(-0.93%)
Sep 10, 2024 9.060 9.110 8.550 8.580 39,746 -0.48(-5.30%)
Sep 09, 2024 7.730 9.120 7.730 9.060 138,560 +1.47(+19.37%)
Sep 06, 2024 7.540 7.680 7.430 7.590 27,052 +0.00(+0.00%)
Sep 05, 2024 7.580 7.660 7.510 7.590 18,880 -0.02(-0.26%)
Sep 04, 2024 7.350 7.610 7.320 7.610 29,565 +0.36(+4.97%)
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.