UK markets closed

SunOpta Inc. (SOY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.29-0.05 (-0.68%)
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.347.417.257.297.2932,700
20 Jun 20247.277.367.167.347.3419,000
19 Jun 20247.327.377.297.347.341,700
18 Jun 20247.567.587.267.287.2825,100
17 Jun 20247.537.647.507.597.5916,600
14 Jun 20247.637.637.477.527.5211,100
13 Jun 20247.707.717.557.667.6621,000
12 Jun 20247.767.857.577.767.7621,200
11 Jun 20247.657.737.547.727.7228,400
10 Jun 20247.857.857.687.747.7417,400
07 Jun 20247.957.957.777.887.8815,400
06 Jun 20248.228.257.887.917.9123,300
05 Jun 20248.278.418.218.268.2628,800
04 Jun 20248.178.338.028.338.3339,300
03 Jun 20248.208.298.098.238.2362,800
31 May 20247.708.257.608.248.24498,400
30 May 20247.537.687.517.687.6822,800
29 May 20247.367.647.287.507.5072,400
28 May 20247.147.367.147.367.3627,000
27 May 20247.767.767.127.237.2314,900
24 May 20247.167.237.037.097.0940,000
23 May 20247.257.257.107.157.1541,800
22 May 20247.277.417.257.277.2732,800
21 May 20247.577.577.167.257.2550,600
17 May 20247.667.667.457.547.5452,000
16 May 20247.667.897.627.667.6647,800
15 May 20247.938.017.637.637.6354,800
14 May 20248.048.337.787.927.9254,200
13 May 20248.058.147.898.018.0159,300
10 May 20248.058.097.577.987.98115,900
09 May 20248.9510.407.978.028.02224,700
08 May 20247.807.807.507.777.77103,900
07 May 20247.588.087.587.907.9070,600
06 May 20247.717.787.557.587.5878,600
03 May 20247.507.767.487.677.6765,000
02 May 20248.388.387.397.527.52117,600
01 May 20249.089.088.288.308.3082,700
30 Apr 20249.119.128.919.049.0440,900
29 Apr 20249.269.289.009.119.1170,900
26 Apr 20248.949.278.949.169.1696,900
25 Apr 20249.189.188.938.958.9536,800
24 Apr 20248.959.278.949.159.1574,500
23 Apr 20248.628.958.628.938.9338,500
22 Apr 20248.138.748.138.738.7365,400
19 Apr 20248.138.248.058.228.2233,000
18 Apr 20248.158.298.058.148.1441,600
17 Apr 20248.398.448.088.118.1129,700
16 Apr 20248.208.388.078.358.3543,000
15 Apr 20248.348.357.998.218.2134,500
12 Apr 20248.618.628.248.298.2930,300
11 Apr 20248.578.738.488.628.6238,000
10 Apr 20248.838.838.498.558.5535,200
09 Apr 20248.989.108.889.009.0028,700
08 Apr 20248.789.118.788.978.9742,500
05 Apr 20248.808.918.668.838.8345,100
04 Apr 20249.049.188.698.708.7038,600
03 Apr 20249.109.108.858.988.9864,600
02 Apr 20249.219.279.019.019.0128,800
01 Apr 20249.299.299.129.199.1913,100
28 Mar 20249.099.369.099.289.2853,100
27 Mar 20249.209.399.199.229.2266,200
26 Mar 20249.079.249.029.179.1742,700
25 Mar 20248.919.118.919.039.0340,700
22 Mar 20249.089.088.848.918.9132,900
21 Mar 20249.069.128.799.009.0049,400
20 Mar 20249.209.248.969.049.0444,500
19 Mar 20249.329.419.099.239.2341,200
18 Mar 20249.479.479.249.319.3131,500
15 Mar 20249.349.489.329.419.4161,700
14 Mar 20249.519.519.239.379.3762,100
13 Mar 20249.219.499.179.479.4748,400
12 Mar 20249.139.249.049.179.1724,500
11 Mar 20249.259.289.079.119.1131,000
08 Mar 20249.299.299.089.159.1535,600
07 Mar 20249.259.639.199.289.28122,900
06 Mar 20249.279.558.859.229.2277,300
05 Mar 20249.139.178.889.079.0745,600
04 Mar 20249.299.379.079.119.1172,900
01 Mar 20249.6010.029.179.199.19139,400
29 Feb 20248.519.778.519.779.77404,200
28 Feb 20248.188.258.068.128.1223,700
27 Feb 20248.158.338.138.138.1316,900
26 Feb 20247.728.137.618.118.1136,200
23 Feb 20247.607.807.547.747.7437,600
22 Feb 20247.847.847.527.677.6738,400
21 Feb 20247.877.967.787.847.8424,800
20 Feb 20248.058.087.917.967.9623,900
16 Feb 20248.218.217.988.078.0733,700
15 Feb 20248.128.368.128.218.2130,200
14 Feb 20248.408.477.978.128.1264,100
13 Feb 20248.378.508.358.408.4043,800
12 Feb 20248.338.558.338.488.4830,800
09 Feb 20248.348.408.278.328.3240,400
08 Feb 20248.218.378.148.358.3518,700
07 Feb 20248.378.378.108.218.2133,500
06 Feb 20248.308.528.268.398.3958,200
05 Feb 20248.278.328.088.318.3139,800
02 Feb 20248.218.348.108.288.2836,800
01 Feb 20248.078.237.898.228.2256,900
31 Jan 20248.038.307.988.038.0371,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...