Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sunopta Inc (TSX: SOY )

10.94 +0.15 (+1.39%)

Streaming Delayed Price Updated: 12:42 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sunopta Inc (TSX: SOY )

Historical Prices