UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.11 -0.52 (-0.63%) GOLD FUTURES
2,307.10 -50.60 (-2.15%) DOW
38,028.39 -357.70 (-0.93%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SunOpta Inc. (ZSK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:54AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 300 |
| 29 Apr 2024 | 6.20 | 6.20 | 5.99 | 5.99 | 5.99 | - |
| 26 Apr 2024 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | - |
| 25 Apr 2024 | 6.16 | 6.16 | 5.97 | 5.97 | 5.97 | - |
| 24 Apr 2024 | 6.07 | 6.20 | 6.07 | 6.11 | 6.11 | 300 |
| 23 Apr 2024 | 5.92 | 6.03 | 5.92 | 5.93 | 5.93 | 500 |
| 22 Apr 2024 | 5.56 | 5.80 | 5.56 | 5.80 | 5.80 | - |
| 19 Apr 2024 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | - |
| 18 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 17 Apr 2024 | 5.63 | 5.63 | 5.37 | 5.37 | 5.37 | - |
| 16 Apr 2024 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | - |
| 15 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 12 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 11 Apr 2024 | 5.78 | 5.78 | 5.73 | 5.73 | 5.73 | - |
| 10 Apr 2024 | 6.01 | 6.01 | 5.63 | 5.63 | 5.63 | - |
| 09 Apr 2024 | 5.83 | 5.93 | 5.83 | 5.93 | 5.93 | - |
| 08 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 05 Apr 2024 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | - |
| 04 Apr 2024 | 6.08 | 6.08 | 5.82 | 5.82 | 5.82 | - |
| 03 Apr 2024 | 6.12 | 6.12 | 5.97 | 5.97 | 5.97 | - |
| 02 Apr 2024 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | - |
| 28 Mar 2024 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | - |
| 27 Mar 2024 | 6.22 | 6.22 | 6.13 | 6.13 | 6.13 | - |
| 26 Mar 2024 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | - |
| 25 Mar 2024 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | - |
| 22 Mar 2024 | 6.09 | 6.09 | 5.89 | 5.89 | 5.89 | - |
| 21 Mar 2024 | 6.09 | 6.09 | 5.96 | 5.96 | 5.96 | - |
| 20 Mar 2024 | 6.24 | 6.24 | 5.97 | 5.97 | 5.97 | 700 |
| 19 Mar 2024 | 6.32 | 6.32 | 6.16 | 6.16 | 6.16 | - |
| 18 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 15 |
| 15 Mar 2024 | 6.33 | 6.33 | 6.22 | 6.22 | 6.22 | - |
| 14 Mar 2024 | 6.42 | 6.42 | 6.21 | 6.21 | 6.21 | - |
| 13 Mar 2024 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | - |
| 12 Mar 2024 | 6.14 | 6.14 | 6.05 | 6.05 | 6.05 | - |
| 11 Mar 2024 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | - |
| 08 Mar 2024 | 6.24 | 6.24 | 6.05 | 6.05 | 6.05 | - |
| 07 Mar 2024 | 6.18 | 6.61 | 6.14 | 6.14 | 6.14 | 170 |
| 06 Mar 2024 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | - |
| 05 Mar 2024 | 6.11 | 6.11 | 5.98 | 5.98 | 5.98 | - |
| 04 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 01 Mar 2024 | 6.45 | 6.76 | 6.13 | 6.13 | 6.13 | 8 |
| 29 Feb 2024 | 5.74 | 6.22 | 5.74 | 6.22 | 6.22 | - |
| 28 Feb 2024 | 5.51 | 5.51 | 5.37 | 5.37 | 5.37 | - |
| 27 Feb 2024 | 5.36 | 5.42 | 5.36 | 5.42 | 5.42 | - |
| 26 Feb 2024 | 5.24 | 5.45 | 5.24 | 5.44 | 5.44 | 7,600 |
| 23 Feb 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | 801 |
| 22 Feb 2024 | 5.32 | 5.32 | 5.13 | 5.13 | 5.13 | - |
| 21 Feb 2024 | 5.39 | 5.39 | 5.22 | 5.22 | 5.22 | 603 |
| 20 Feb 2024 | 5.57 | 5.57 | 5.24 | 5.26 | 5.26 | 1,429 |
| 19 Feb 2024 | 5.59 | 5.59 | 5.34 | 5.34 | 5.34 | 600 |
| 16 Feb 2024 | 5.61 | 5.61 | 5.40 | 5.40 | 5.40 | 1,450 |
| 15 Feb 2024 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | - |
| 14 Feb 2024 | 5.74 | 5.74 | 5.45 | 5.45 | 5.45 | - |
| 13 Feb 2024 | 5.59 | 5.66 | 5.59 | 5.66 | 5.66 | - |
| 12 Feb 2024 | 5.66 | 5.71 | 5.66 | 5.71 | 5.71 | - |
| 09 Feb 2024 | 5.70 | 5.70 | 5.57 | 5.57 | 5.57 | - |
| 08 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 07 Feb 2024 | 5.72 | 5.72 | 5.49 | 5.49 | 5.49 | - |
| 06 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 05 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 02 Feb 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - |
| 01 Feb 2024 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | - |
| 31 Jan 2024 | 5.57 | 5.57 | 5.35 | 5.35 | 5.35 | - |
| 30 Jan 2024 | 5.51 | 5.51 | 5.43 | 5.43 | 5.43 | - |
| 29 Jan 2024 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | - |
| 26 Jan 2024 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | - |
| 25 Jan 2024 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - |
| 24 Jan 2024 | 5.43 | 5.43 | 5.24 | 5.24 | 5.24 | - |
| 23 Jan 2024 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | - |
| 22 Jan 2024 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 400 |
| 19 Jan 2024 | 5.23 | 5.23 | 5.05 | 5.05 | 5.05 | - |
| 18 Jan 2024 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | - |
| 17 Jan 2024 | 5.09 | 5.09 | 4.95 | 4.95 | 4.95 | - |
| 16 Jan 2024 | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | - |
| 15 Jan 2024 | 5.11 | 5.11 | 5.01 | 5.01 | 5.01 | - |
| 12 Jan 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - |
| 11 Jan 2024 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | - |
| 10 Jan 2024 | 4.89 | 4.89 | 4.75 | 4.75 | 4.75 | - |
| 09 Jan 2024 | 4.89 | 4.89 | 4.78 | 4.78 | 4.78 | - |
| 08 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 05 Jan 2024 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | - |
| 04 Jan 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 03 Jan 2024 | 5.01 | 5.01 | 4.69 | 4.69 | 4.69 | - |
| 02 Jan 2024 | 5.01 | 5.01 | 4.81 | 4.91 | 4.91 | 2,600 |
| 29 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 28 Dec 2023 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | - |
| 27 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 22 Dec 2023 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | - |
| 21 Dec 2023 | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | - |
| 20 Dec 2023 | 4.64 | 4.64 | 4.47 | 4.47 | 4.47 | - |
| 19 Dec 2023 | 4.44 | 4.55 | 4.44 | 4.55 | 4.55 | - |
| 18 Dec 2023 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | - |
| 15 Dec 2023 | 4.49 | 4.49 | 4.33 | 4.33 | 4.33 | - |
| 14 Dec 2023 | 4.71 | 4.71 | 4.44 | 4.44 | 4.44 | - |
| 13 Dec 2023 | 4.39 | 4.59 | 4.39 | 4.59 | 4.59 | - |
| 12 Dec 2023 | 4.37 | 4.37 | 4.32 | 4.32 | 4.32 | - |
| 11 Dec 2023 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | - |
| 08 Dec 2023 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | - |
| 07 Dec 2023 | 4.49 | 4.49 | 4.29 | 4.29 | 4.29 | 100 |
| 06 Dec 2023 | 4.75 | 4.75 | 4.42 | 4.42 | 4.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.