Canada markets closed

SunOpta Inc. (SOY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.95-0.20 (-2.19%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20249.189.188.938.958.9536,831
Apr 24, 20248.959.278.949.159.1574,500
Apr 23, 20248.628.958.628.938.9338,500
Apr 22, 20248.138.748.138.738.7365,400
Apr 19, 20248.138.248.058.228.2233,000
Apr 18, 20248.158.298.058.148.1441,600
Apr 17, 20248.398.448.088.118.1129,700
Apr 16, 20248.208.388.078.358.3543,000
Apr 15, 20248.348.357.998.218.2134,500
Apr 12, 20248.618.628.248.298.2930,300
Apr 11, 20248.578.738.488.628.6238,000
Apr 10, 20248.838.838.498.558.5535,200
Apr 09, 20248.989.108.889.009.0028,700
Apr 08, 20248.789.118.788.978.9742,500
Apr 05, 20248.808.918.668.838.8345,100
Apr 04, 20249.049.188.698.708.7038,600
Apr 03, 20249.109.108.858.988.9864,600
Apr 02, 20249.219.279.019.019.0128,800
Apr 01, 20249.299.299.129.199.1913,100
Mar 28, 20249.099.369.099.289.2853,100
Mar 27, 20249.209.399.199.229.2266,200
Mar 26, 20249.079.249.029.179.1742,700
Mar 25, 20248.919.118.919.039.0340,700
Mar 22, 20249.089.088.848.918.9132,900
Mar 21, 20249.069.128.799.009.0049,400
Mar 20, 20249.209.248.969.049.0444,500
Mar 19, 20249.329.419.099.239.2341,200
Mar 18, 20249.479.479.249.319.3131,500
Mar 15, 20249.349.489.329.419.4161,700
Mar 14, 20249.519.519.239.379.3762,100
Mar 13, 20249.219.499.179.479.4748,400
Mar 12, 20249.139.249.049.179.1724,500
Mar 11, 20249.259.289.079.119.1131,000
Mar 08, 20249.299.299.089.159.1535,600
Mar 07, 20249.259.639.199.289.28122,900
Mar 06, 20249.279.558.859.229.2277,300
Mar 05, 20249.139.178.889.079.0745,600
Mar 04, 20249.299.379.079.119.1172,900
Mar 01, 20249.6010.029.179.199.19139,400
Feb 29, 20248.519.778.519.779.77404,200
Feb 28, 20248.188.258.068.128.1223,700
Feb 27, 20248.158.338.138.138.1316,900
Feb 26, 20247.728.137.618.118.1136,200
Feb 23, 20247.607.807.547.747.7437,600
Feb 22, 20247.847.847.527.677.6738,400
Feb 21, 20247.877.967.787.847.8424,800
Feb 20, 20248.058.087.917.967.9623,900
Feb 16, 20248.218.217.988.078.0733,700
Feb 15, 20248.128.368.128.218.2130,200
Feb 14, 20248.408.477.978.128.1264,100
Feb 13, 20248.378.508.358.408.4043,800
Feb 12, 20248.338.558.338.488.4830,800
Feb 09, 20248.348.408.278.328.3240,400
Feb 08, 20248.218.378.148.358.3518,700
Feb 07, 20248.378.378.108.218.2133,500
Feb 06, 20248.308.528.268.398.3958,200
Feb 05, 20248.278.328.088.318.3139,800
Feb 02, 20248.218.348.108.288.2836,800
Feb 01, 20248.078.237.898.228.2256,900
Jan 31, 20248.038.307.988.038.0371,600
Jan 30, 20248.008.198.008.128.1251,700
Jan 29, 20247.928.207.928.108.1038,200
Jan 26, 20248.058.168.038.108.1026,400
Jan 25, 20248.048.217.988.048.0441,800
Jan 24, 20248.088.087.937.987.9837,100
Jan 23, 20248.008.127.868.028.0264,900
Jan 22, 20247.757.927.537.927.9235,400
Jan 19, 20247.767.787.487.677.6746,300
Jan 18, 20247.487.787.487.747.7446,800
Jan 17, 20247.587.587.367.587.5838,700
Jan 16, 20247.607.697.387.587.5848,800
Jan 15, 20247.617.697.467.697.6911,200
Jan 12, 20247.537.707.477.597.5947,900
Jan 11, 20247.207.447.137.427.4230,800
Jan 10, 20247.407.407.117.237.2325,500
Jan 09, 20247.327.407.187.257.2527,500
Jan 08, 20247.217.317.207.247.2419,900
Jan 05, 20247.107.226.837.227.2231,300
Jan 04, 20247.057.216.997.097.0951,400
Jan 03, 20247.427.427.007.027.0248,000
Jan 02, 20247.207.537.207.387.3847,900
Dec 29, 20237.227.317.177.237.2339,900
Dec 28, 20237.227.337.207.257.2540,800
Dec 27, 20237.097.256.967.247.2431,900
Dec 22, 20237.117.227.017.147.1422,800
Dec 21, 20236.877.096.857.077.0758,200
Dec 20, 20236.617.056.616.766.7652,100
Dec 19, 20236.486.896.486.866.8652,600
Dec 18, 20236.426.566.316.566.5646,700
Dec 15, 20236.736.826.446.486.48100,500
Dec 14, 20236.977.276.716.716.7188,100
Dec 13, 20236.507.016.387.017.0169,100
Dec 12, 20236.436.606.336.506.5037,100
Dec 11, 20236.526.576.376.456.4534,400
Dec 08, 20236.626.796.486.596.5947,900
Dec 07, 20236.736.826.496.566.5658,400
Dec 06, 20237.037.036.586.696.6986,900
Dec 05, 20237.047.136.947.037.0351,300
Dec 04, 20236.947.176.947.077.0759,500
Dec 01, 20236.626.956.626.916.9162,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...