SunOpta More Historical Data - SOY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
SunOpta Inc (SOY)
SunOpta Inc (SOY) Historical

SOY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	9.15	0.22	2.46%	8.95	9.27	8.94	74,503
Apr 23 2024	8.93	0.20	2.29%	8.62	8.95	8.62	38,497
Apr 22 2024	8.73	0.51	6.20%	8.13	8.74	8.13	65,367
Apr 19 2024	8.22	0.08	0.98%	8.13	8.24	8.05	33,027
Apr 18 2024	8.14	0.03	0.37%	8.15	8.29	8.05	41,553
Apr 17 2024	8.11	-0.24	-2.87%	8.39	8.44	8.08	29,668
Apr 16 2024	8.35	0.14	1.71%	8.20	8.38	8.07	42,963
Apr 15 2024	8.21	-0.08	-0.97%	8.34	8.35	7.99	34,467
Apr 12 2024	8.29	-0.33	-3.83%	8.61	8.62	8.24	30,256
Apr 11 2024	8.62	0.07	0.82%	8.57	8.73	8.48	38,044
Apr 10 2024	8.55	-0.45	-5.00%	8.83	8.83	8.49	35,225
Apr 09 2024	9.00	0.03	0.33%	8.98	9.10	8.88	28,662
Apr 08 2024	8.97	0.14	1.59%	8.78	9.11	8.78	42,511
Apr 05 2024	8.83	0.13	1.49%	8.80	8.91	8.66	45,060
Apr 04 2024	8.70	-0.28	-3.12%	9.04	9.18	8.69	38,577
Apr 03 2024	8.98	-0.03	-0.33%	9.10	9.10	8.85	64,594
Apr 02 2024	9.01	-0.18	-1.96%	9.21	9.27	9.01	28,767
Apr 01 2024	9.19	-0.09	-0.97%	9.29	9.29	9.12	13,129
Mar 28 2024	9.28	0.06	0.65%	9.09	9.36	9.09	53,072
Mar 27 2024	9.22	0.05	0.55%	9.20	9.39	9.19	66,214
Mar 26 2024	9.17	0.14	1.55%	9.07	9.24	9.02	42,744
Mar 25 2024	9.03	0.12	1.35%	8.91	9.11	8.91	40,712
Mar 22 2024	8.91	-0.09	-1.00%	9.08	9.08	8.84	32,903
Mar 21 2024	9.00	-0.04	-0.44%	9.06	9.12	8.79	49,369
Mar 20 2024	9.04	-0.19	-2.06%	9.20	9.24	8.96	44,535
Mar 19 2024	9.23	-0.08	-0.86%	9.32	9.41	9.09	41,243
Mar 18 2024	9.31	-0.10	-1.06%	9.47	9.47	9.24	31,521
Mar 15 2024	9.41	0.04	0.43%	9.34	9.48	9.32	61,683
Mar 14 2024	9.37	-0.10	-1.06%	9.51	9.51	9.23	62,093
Mar 13 2024	9.47	0.30	3.27%	9.205	9.49	9.17	48,363
Mar 12 2024	9.17	0.06	0.66%	9.13	9.24	9.04	24,478
Mar 11 2024	9.11	-0.04	-0.44%	9.25	9.28	9.07	30,976
Mar 08 2024	9.15	-0.13	-1.40%	9.29	9.29	9.08	35,604
Mar 07 2024	9.28	0.06	0.65%	9.25	9.63	9.19	122,868
Mar 06 2024	9.22	0.15	1.65%	9.27	9.55	8.85	77,320
Mar 05 2024	9.07	-0.04	-0.44%	9.13	9.17	8.88	45,562
Mar 04 2024	9.11	-0.08	-0.87%	9.29	9.37	9.07	72,862
Mar 01 2024	9.19	-0.58	-5.94%	9.60	10.02	9.17	139,353
Feb 29 2024	9.77	1.65	20.32%	8.51	9.77	8.51	404,164
Feb 28 2024	8.12	-0.01	-0.12%	8.18	8.25	8.06	23,700
Feb 27 2024	8.13	0.02	0.25%	8.15	8.33	8.13	16,880
Feb 26 2024	8.11	0.37	4.78%	7.72	8.13	7.61	36,247
Feb 23 2024	7.74	0.07	0.91%	7.60	7.80	7.54	37,642
Feb 22 2024	7.67	-0.17	-2.17%	7.84	7.84	7.52	38,392
Feb 21 2024	7.84	-0.12	-1.51%	7.87	7.96	7.78	24,766
Feb 20 2024	7.96	-0.11	-1.36%	8.05	8.08	7.91	23,921
Feb 16 2024	8.07	-0.14	-1.71%	8.21	8.21	7.98	33,716
Feb 15 2024	8.21	0.09	1.11%	8.12	8.36	8.12	30,249
Feb 14 2024	8.12	-0.28	-3.33%	8.40	8.47	7.97	64,144
Feb 13 2024	8.40	-0.08	-0.94%	8.37	8.50	8.35	43,816
Feb 12 2024	8.48	0.16	1.92%	8.33	8.55	8.33	30,796
Feb 09 2024	8.32	-0.03	-0.36%	8.34	8.40	8.27	40,418
Feb 08 2024	8.35	-0.04	-0.48%	8.21	8.37	8.14	18,686
Feb 07 2024	8.39	0.00	0.00%	8.39	8.39	8.39	0
Feb 06 2024	8.39	0.08	0.96%	8.30	8.51	8.26	58,155
Feb 05 2024	8.31	0.03	0.36%	8.27	8.32	8.08	39,832
Feb 02 2024	8.28	0.06	0.73%	8.21	8.34	8.10	36,812
Feb 01 2024	8.22	0.19	2.37%	8.07	8.23	7.89	56,937
Jan 31 2024	8.03	-0.09	-1.11%	8.03	8.30	7.98	71,631
Jan 30 2024	8.12	0.02	0.25%	8.00	8.19	8.00	51,711
Jan 29 2024	8.10	0.00	0.00%	7.92	8.20	7.92	38,235
Jan 26 2024	8.10	0.06	0.75%	8.05	8.16	8.03	26,397

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions