Skip to main content

Sunopta Inc (TSX: SOY )

7.480 -0.060 (-0.80%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 7.400 7.570 7.310 7.540 38,599 +0.29(+4.00%)
Jul 15, 2024 7.230 7.310 7.160 7.250 52,935 +0.03(+0.42%)
Jul 12, 2024 7.520 7.540 7.210 7.220 40,053 -0.32(-4.24%)
Jul 11, 2024 7.390 7.610 7.390 7.540 35,687 +0.15(+2.03%)
Jul 10, 2024 7.270 7.420 6.940 7.390 57,013 -0.08(-1.07%)
Jul 09, 2024 7.370 7.510 7.370 7.470 18,615 -0.09(-1.19%)
Jul 08, 2024 7.610 7.720 7.510 7.560 19,411 -0.04(-0.53%)
Jul 05, 2024 7.310 7.600 7.170 7.600 35,100 +0.31(+4.25%)
Jul 04, 2024 7.260 7.320 7.260 7.290 4,100 +0.04(+0.55%)
Jul 03, 2024 7.470 7.470 7.250 7.250 26,024 -0.25(-3.33%)
Jul 02, 2024 7.330 7.500 7.130 7.500 19,573 +0.14(+1.90%)
Jun 28, 2024 7.360 0 -0.28(-3.66%)
Jun 27, 2024 7.560 7.640 7.450 7.640 14,471 +0.11(+1.46%)
Jun 26, 2024 7.280 7.560 7.200 7.530 35,311 +0.22(+3.01%)
Jun 25, 2024 7.260 7.410 7.230 7.310 14,106 -0.01(-0.14%)
Jun 24, 2024 7.250 7.350 7.220 7.320 25,583 +0.03(+0.41%)
Jun 21, 2024 7.340 7.410 7.250 7.290 32,665 -0.05(-0.68%)
Jun 20, 2024 7.270 7.360 7.160 7.340 19,026 +0.00(+0.00%)
Jun 19, 2024 7.320 7.370 7.290 7.340 1,703 +0.06(+0.82%)
Jun 18, 2024 7.560 7.580 7.260 7.280 25,126 -0.31(-4.08%)
Jun 17, 2024 7.530 7.640 7.500 7.590 16,571 +0.07(+0.93%)
Jun 14, 2024 7.630 7.630 7.470 7.520 11,073 -0.14(-1.83%)
Jun 13, 2024 7.700 7.710 7.550 7.660 20,965 -0.10(-1.29%)
Jun 12, 2024 7.760 7.850 7.570 7.760 21,225 +0.04(+0.52%)
Jun 11, 2024 7.650 7.730 7.540 7.720 28,379 -0.02(-0.26%)
Jun 10, 2024 7.850 7.850 7.680 7.740 17,385 -0.14(-1.78%)
Jun 07, 2024 7.950 7.950 7.770 7.880 15,414 -0.03(-0.38%)
Jun 06, 2024 8.220 8.250 7.880 7.910 23,262 -0.35(-4.24%)
Jun 05, 2024 8.270 8.410 8.210 8.260 28,815 -0.07(-0.84%)
Jun 04, 2024 8.170 8.330 8.020 8.330 39,301 +0.10(+1.22%)
Jun 03, 2024 8.200 8.290 8.090 8.230 62,810 -0.01(-0.12%)
May 31, 2024 7.700 8.250 7.600 8.240 498,414 +0.56(+7.29%)
May 30, 2024 7.530 7.680 7.510 7.680 22,832 +0.18(+2.40%)
May 29, 2024 7.360 7.640 7.280 7.500 72,385 +0.14(+1.90%)
May 28, 2024 7.140 7.360 7.140 7.360 27,038 +0.13(+1.80%)
May 27, 2024 7.760 7.760 7.120 7.230 14,941 +0.14(+1.97%)
May 24, 2024 7.160 7.230 7.030 7.090 39,980 -0.06(-0.84%)
May 23, 2024 7.250 7.250 7.100 7.150 41,792 -0.12(-1.65%)
May 22, 2024 7.270 7.410 7.250 7.270 32,803 +0.02(+0.28%)
May 21, 2024 7.570 7.570 7.160 7.250 50,564 -0.29(-3.85%)
May 17, 2024 7.540 0 -0.12(-1.57%)
May 16, 2024 7.660 7.890 7.620 7.660 47,831 +0.03(+0.39%)
May 15, 2024 7.930 8.010 7.630 7.630 54,827 -0.29(-3.66%)
May 14, 2024 8.040 8.330 7.780 7.920 54,229 -0.09(-1.12%)
May 13, 2024 8.050 8.140 7.890 8.010 59,269 +0.03(+0.38%)
May 10, 2024 8.050 8.090 7.570 7.980 115,889 -0.04(-0.50%)
May 09, 2024 8.950 10.40 7.970 8.020 224,721 +0.25(+3.22%)
May 08, 2024 7.800 7.800 7.500 7.770 103,865 -0.13(-1.65%)
May 07, 2024 7.580 8.080 7.580 7.900 70,604 +0.32(+4.22%)
May 06, 2024 7.710 7.780 7.550 7.580 78,606 -0.09(-1.17%)
May 03, 2024 7.500 7.760 7.480 7.670 65,038 +0.15(+1.99%)
May 02, 2024 8.380 8.380 7.390 7.520 117,641 -0.78(-9.40%)
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.