The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Sunopta Inc

  • STKL
  • NASDAQ
  • Industrial Products
  • Latest 7.50
  • Currency US$
  • Change -0.09
  • Percent Change -1.186 %
  • Volume 234,311
  • Fri May 24, 2013 4:00 PM EDT NASDAQ 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: 7.50 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 7.60 7.45 7.57 7.50 234,311
May 23 7.62 7.49 7.51 7.59 268,010
May 22 7.58 7.34 7.38 7.53 418,219
May 21 7.41 7.01 7.22 7.34 187,278
May 20 7.26 7.07 7.20 7.24 74,084
May 17 7.20 7.03 7.17 7.18 116,952
May 16 7.20 7.09 7.20 7.16 188,383
May 15 7.22 7.04 7.09 7.19 195,241
May 14 7.13 6.95 7.00 7.07 210,190
May 13 7.12 7.00 7.12 7.02 78,491
May 10 7.13 6.96 7.12 7.08 403,568
May 9 7.23 7.05 7.23 7.12 142,847
May 8 7.41 7.09 7.41 7.19 108,149
May 7 7.38 7.06 7.38 7.08 234,146
May 6 7.60 7.32 7.51 7.36 91,749
May 3 7.69 7.45 7.51 7.46 167,290
May 2 7.56 7.28 7.28 7.46 95,761
May 1 7.36 7.19 7.27 7.27 80,326
Apr 30 7.41 7.10 7.30 7.27 110,064
Apr 29 7.48 7.30 7.43 7.32 143,588
Apr 26 7.52 7.40 7.51 7.49 86,106
Apr 25 7.73 7.51 7.64 7.53 119,344
Apr 24 7.74 7.61 7.61 7.65 124,039
Apr 23 7.62 7.43 7.50 7.60 93,695
Apr 22 7.47 7.38 7.40 7.47 67,337
Apr 19 7.51 7.36 7.48 7.39 126,913
Apr 18 7.49 7.25 7.43 7.47 232,679
Apr 17 7.52 7.28 7.44 7.40 184,106
Apr 16 7.65 7.44 7.53 7.48 437,590
Apr 15 7.55 7.40 7.48 7.51 267,345