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 14.33
  • Currency C$
  • Change -0.15
  • Percent Change -1.036 %
  • Volume 8,591
  • Wed Aug 27, 2014 03:59 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: 14.33 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 14.64 14.26 14.43 14.33 8,591
Aug 26 14.67 14.31 14.54 14.48 4,585
Aug 25 14.68 14.55 14.67 14.66 3,663
Aug 22 14.76 14.39 14.66 14.52 2,150
Aug 21 14.67 14.50 14.58 14.50 3,037
Aug 20 14.66 14.54 14.60 14.64 4,018
Aug 19 14.74 14.56 14.68 14.56 27,550
Aug 18 14.94 14.56 14.94 14.56 6,154
Aug 15 15.14 14.75 14.89 14.75 38,066
Aug 14 15.12 14.40 14.50 15.08 47,020
Aug 13 15.02 14.32 14.75 14.37 31,530
Aug 12 15.20 14.80 15.20 14.84 47,558
Aug 11 15.18 14.50 14.50 15.13 75,104
Aug 8 14.87 14.30 14.40 14.87 13,957
Aug 7 14.40 14.20 14.20 14.28 2,265
Aug 6 14.34 14.17 14.25 14.18 4,625
Aug 5 14.49 13.67 13.67 14.38 14,965
Aug 1 13.78 13.44 13.47 13.78 9,008
Jul 31 14.01 13.43 14.01 13.47 16,793
Jul 30 14.65 14.05 14.65 14.07 6,474
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
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.