Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (TSX: SOY )

7.590 +0.070 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.470 2.640 2.420 2.430 35,816 +0.00(+0.00%)
Mar 30, 2020 2.700 2.700 2.380 2.430 27,551 -0.06(-2.41%)
Mar 27, 2020 2.680 2.680 2.320 2.490 54,232 -0.04(-1.58%)
Mar 26, 2020 2.570 2.660 2.480 2.530 32,423 +0.05(+2.02%)
Mar 25, 2020 2.450 2.580 2.420 2.480 42,952 +0.08(+3.33%)
Mar 24, 2020 2.200 2.500 2.200 2.400 27,661 +0.21(+9.59%)
Mar 23, 2020 2.450 2.670 2.170 2.190 33,644 -0.38(-14.79%)
Mar 20, 2020 2.500 2.900 2.500 2.570 54,172 -0.20(-7.22%)
Mar 19, 2020 2.210 3.140 2.210 2.770 90,994 +0.48(+20.96%)
Mar 18, 2020 1.820 2.380 1.820 2.290 112,616 +0.09(+4.09%)
Mar 17, 2020 2.270 2.570 2.200 2.200 51,557 -0.22(-9.09%)
Mar 16, 2020 2.320 2.750 2.320 2.420 56,246 -0.49(-16.84%)
Mar 13, 2020 2.600 3.020 2.600 2.910 66,388 +0.34(+13.23%)
Mar 12, 2020 2.800 2.890 2.560 2.570 51,916 -0.25(-8.87%)
Mar 11, 2020 3.280 3.280 2.760 2.820 59,604 -0.39(-12.15%)
Mar 10, 2020 3.420 3.440 2.900 3.210 76,461 -0.19(-5.59%)
Mar 09, 2020 3.590 3.770 3.400 3.400 28,413 -0.55(-13.92%)
Mar 06, 2020 3.830 4.090 3.830 3.950 95,459 -0.04(-1.00%)
Mar 05, 2020 3.640 3.990 3.640 3.990 56,831 +0.10(+2.57%)
Mar 04, 2020 3.660 3.940 3.660 3.890 30,989 +0.12(+3.18%)
Mar 03, 2020 3.610 4.010 3.610 3.770 161,494 +0.04(+1.07%)
Mar 02, 2020 3.550 3.910 3.310 3.730 165,197 +0.10(+2.75%)
Feb 28, 2020 3.640 3.670 3.280 3.630 64,403 -0.02(-0.55%)
Feb 27, 2020 2.850 3.700 2.850 3.650 75,142 +0.46(+14.42%)
Feb 26, 2020 3.040 3.210 2.940 3.190 99,571 +0.17(+5.63%)
Feb 25, 2020 3.120 3.280 2.960 3.020 53,897 -0.25(-7.65%)
Feb 24, 2020 3.510 3.510 3.230 3.270 28,598 -0.29(-8.15%)
Feb 21, 2020 3.570 3.660 3.520 3.560 33,375 -0.08(-2.20%)
Feb 20, 2020 3.610 3.690 3.530 3.640 39,416 +0.04(+1.11%)
Feb 19, 2020 3.540 3.740 3.540 3.600 53,885 +0.02(+0.56%)
Feb 18, 2020 3.610 3.710 3.530 3.580 21,612 +0.02(+0.56%)
Feb 14, 2020 3.560 3.560 3.560 0 -0.02(-0.56%)
Feb 13, 2020 3.550 3.620 3.490 3.580 51,998 -0.05(-1.38%)
Feb 12, 2020 3.530 3.630 3.450 3.630 80,413 +0.02(+0.55%)
Feb 11, 2020 3.730 3.790 3.580 3.610 25,692 +0.02(+0.56%)
Feb 10, 2020 3.710 3.710 3.520 3.590 28,381 -0.04(-1.10%)
Feb 07, 2020 3.900 3.900 3.610 3.630 40,781 -0.25(-6.44%)
Feb 06, 2020 3.740 3.990 3.700 3.880 55,225 +0.16(+4.30%)
Feb 05, 2020 3.510 3.770 3.420 3.720 108,946 +0.13(+3.62%)
Feb 04, 2020 3.580 3.730 3.490 3.590 106,845 +0.01(+0.28%)
Feb 03, 2020 3.700 3.700 3.470 3.580 24,838 -0.01(-0.28%)
Jan 31, 2020 3.250 3.600 3.150 3.590 71,225 +0.34(+10.46%)
Jan 30, 2020 3.660 3.810 3.200 3.250 116,179 -0.28(-7.93%)
Jan 29, 2020 3.740 3.740 3.530 3.530 29,294 -0.08(-2.22%)
Jan 28, 2020 3.630 3.680 3.550 3.610 27,130 +0.01(+0.28%)
Jan 27, 2020 3.780 3.780 3.600 3.600 46,079 -0.12(-3.23%)
Jan 24, 2020 3.960 3.960 3.700 3.720 44,197 -0.08(-2.11%)
Jan 23, 2020 3.910 3.910 3.750 3.800 43,077 -0.08(-2.06%)
Jan 22, 2020 3.900 3.900 3.810 3.880 79,667 +0.03(+0.78%)
Jan 21, 2020 3.780 4.020 3.780 3.850 64,396 -0.07(-1.79%)
Jan 20, 2020 3.970 3.970 3.620 3.920 26,312 -0.06(-1.51%)
Jan 17, 2020 4.280 4.280 3.960 3.980 76,385 -0.10(-2.45%)
Jan 16, 2020 3.640 4.230 3.640 4.080 109,730 +0.27(+7.09%)
Jan 15, 2020 3.830 3.870 3.570 3.810 48,991 +0.18(+4.96%)
Jan 14, 2020 3.750 3.760 3.540 3.630 45,316 -0.01(-0.27%)
Jan 13, 2020 3.690 3.690 3.460 3.640 37,511 +0.12(+3.41%)
Jan 10, 2020 3.660 3.840 3.520 3.520 36,879 -0.27(-7.12%)
Jan 09, 2020 3.850 4.040 3.690 3.790 84,014 +0.08(+2.16%)
Jan 08, 2020 3.480 3.720 3.380 3.710 65,898 +0.34(+10.09%)
Jan 07, 2020 3.220 3.400 3.120 3.370 33,907 +0.16(+4.98%)
Jan 06, 2020 3.210 3.210 3.110 3.210 14,201 +0.05(+1.58%)
Jan 03, 2020 3.140 3.310 3.060 3.160 55,950 -0.16(-4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.