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

SunOpta, Inc. - Common Stock (TSX: SOY )

11.21 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 11.21 0 +0.09(+0.81%)
Dec 23, 2024 11.13 11.40 10.97 11.12 30,130 +0.04(+0.36%)
Dec 20, 2024 10.75 11.24 10.72 11.08 30,660 +0.28(+2.59%)
Dec 19, 2024 10.80 10.89 10.53 10.80 23,241 +0.03(+0.28%)
Dec 18, 2024 11.33 11.36 10.68 10.77 41,032 -0.43(-3.84%)
Dec 17, 2024 10.90 11.26 10.90 11.20 18,581 +0.16(+1.45%)
Dec 16, 2024 11.19 11.37 10.93 11.04 25,084 -0.11(-0.99%)
Dec 13, 2024 11.04 11.20 10.82 11.15 27,687 +0.09(+0.81%)
Dec 12, 2024 10.92 11.26 10.92 11.06 14,519 +0.03(+0.27%)
Dec 11, 2024 11.26 11.31 11.03 11.03 16,628 -0.20(-1.78%)
Dec 10, 2024 11.25 11.39 11.08 11.23 25,484 +0.12(+1.08%)
Dec 09, 2024 11.02 11.21 10.86 11.11 39,245 +0.07(+0.63%)
Dec 06, 2024 11.20 11.29 11.00 11.04 18,976 -0.03(-0.27%)
Dec 05, 2024 11.03 11.15 10.78 11.07 26,295 +0.15(+1.37%)
Dec 04, 2024 10.92 11.00 10.83 10.92 20,290 +0.02(+0.18%)
Dec 03, 2024 10.82 10.92 10.74 10.90 97,996 +0.10(+0.93%)
Dec 02, 2024 10.88 11.00 10.75 10.80 33,695 -0.41(-3.66%)
Nov 29, 2024 11.36 11.36 10.68 11.21 99,594 -0.14(-1.23%)
Nov 28, 2024 11.28 11.35 11.02 11.35 13,489 +0.35(+3.18%)
Nov 27, 2024 11.20 11.20 10.91 11.00 39,575 +0.13(+1.20%)
Nov 26, 2024 10.74 11.01 10.68 10.87 62,021 +0.36(+3.43%)
Nov 25, 2024 11.00 11.29 10.51 10.51 932,688 -0.39(-3.58%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.