The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sunopta Inc

  • SOY
  • TSX
  • Industrial Products
  • Latest 14.27
  • Currency C$
  • Change -0.43
  • Percent Change -2.925 %
  • Volume 2,363
  • Wed Jul 30, 2014 12:02 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.27 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 14.65 14.27 14.65 14.27 2,363
Jul 29 14.93 14.68 14.79 14.70 6,373
Jul 28 14.68 14.34 14.53 14.61 8,859
Jul 25 14.86 14.62 14.86 14.70 3,808
Jul 24 15.02 14.83 14.88 14.88 20,829
Jul 23 15.10 14.86 14.92 14.86 149,286
Jul 22 14.97 14.74 14.74 14.95 14,775
Jul 21 14.84 14.58 14.84 14.74 7,701
Jul 18 14.72 14.30 14.30 14.70 7,840
Jul 17 14.52 14.31 14.52 14.35 6,491
Jul 16 14.64 14.05 14.05 14.53 5,000
Jul 15 14.62 14.40 14.58 14.47 6,385
Jul 14 14.96 14.56 14.75 14.57 187,525
Jul 11 14.72 14.48 14.64 14.64 103,945
Jul 10 14.70 14.54 14.63 14.58 3,996
Jul 9 14.88 14.44 14.45 14.66 80,533
Jul 8 14.76 14.40 14.73 14.52 20,173
Jul 7 14.95 14.25 14.95 14.82 42,075
Jul 4 14.94 14.94 14.94 14.94 --
Jul 3 14.95 14.93 14.95 14.94 4,650
Jul 2 14.95 14.72 14.88 14.95 30,449
Jun 30 15.03 14.45 14.59 15.03 18,300
Jun 27 14.41 14.36 14.36 14.41 5,103
Jun 26 14.62 14.38 14.46 14.43 83,294
Jun 25 14.57 14.28 14.50 14.46 10,746
Jun 24 14.58 14.35 14.45 14.50 20,182
Jun 23 14.53 14.46 14.50 14.46 4,581
Jun 20 14.65 14.34 14.58 14.50 91,015
Jun 19 14.70 14.49 14.49 14.66 7,310
Jun 18 14.52 14.02 14.08 14.46 15,762
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.