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 )

7.670 +0.150 (+1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 29, 2022 7.130 7.390 7.060 7.080 56,321 -0.08(-1.12%)
Apr 28, 2022 7.040 7.190 6.910 7.160 103,402 +0.24(+3.47%)
Apr 27, 2022 6.760 7.100 6.650 6.920 87,216 +0.18(+2.67%)
Apr 26, 2022 7.120 7.120 6.740 6.740 82,763 -0.28(-3.99%)
Apr 25, 2022 6.860 7.050 6.650 7.020 104,411 +0.02(+0.29%)
Apr 22, 2022 7.090 7.200 6.920 7.000 49,337 -0.10(-1.41%)
Apr 21, 2022 7.150 7.300 6.970 7.100 59,359 -0.01(-0.14%)
Apr 20, 2022 7.280 7.280 7.050 7.110 66,966 -0.14(-1.93%)
Apr 19, 2022 7.080 7.360 7.030 7.250 78,137 +0.17(+2.40%)
Apr 18, 2022 7.190 7.190 6.910 7.080 50,717 -0.13(-1.80%)
Apr 14, 2022 7.210 0 -0.19(-2.57%)
Apr 13, 2022 7.290 7.410 6.990 7.400 104,146 +0.13(+1.79%)
Apr 12, 2022 7.490 7.840 7.240 7.270 136,789 -0.17(-2.28%)
Apr 11, 2022 7.450 7.540 7.270 7.440 136,976 -0.05(-0.67%)
Apr 08, 2022 6.790 7.500 6.680 7.490 201,272 +0.68(+9.99%)
Apr 07, 2022 6.680 6.850 6.570 6.810 100,418 +0.12(+1.79%)
Apr 06, 2022 6.660 6.790 6.460 6.690 84,367 -0.05(-0.74%)
Apr 05, 2022 6.770 6.770 6.610 6.740 73,895 -0.07(-1.03%)
Apr 04, 2022 6.470 6.860 6.430 6.810 103,731 +0.38(+5.91%)
Apr 01, 2022 6.300 6.440 6.070 6.430 94,286 +0.15(+2.39%)
Mar 31, 2022 6.490 6.490 6.250 6.280 103,352 -0.25(-3.83%)
Mar 30, 2022 6.730 6.730 6.480 6.530 60,979 -0.27(-3.97%)
Mar 29, 2022 6.550 6.870 6.550 6.800 72,328 +0.32(+4.94%)
Mar 28, 2022 6.500 6.530 6.350 6.480 44,746 +0.02(+0.31%)
Mar 25, 2022 6.580 6.630 6.430 6.460 53,736 -0.08(-1.22%)
Mar 24, 2022 6.620 6.620 6.470 6.540 68,559 -0.04(-0.61%)
Mar 23, 2022 6.640 6.740 6.540 6.580 49,497 -0.10(-1.50%)
Mar 22, 2022 6.500 6.740 6.490 6.680 77,885 +0.14(+2.14%)
Mar 21, 2022 6.660 6.840 6.510 6.540 88,274 -0.12(-1.80%)
Mar 18, 2022 6.330 6.680 6.300 6.660 216,102 +0.29(+4.55%)
Mar 17, 2022 6.150 6.370 6.090 6.370 113,678 +0.21(+3.41%)
Mar 16, 2022 6.140 6.200 5.980 6.160 129,127 +0.15(+2.50%)
Mar 15, 2022 5.860 6.040 5.860 6.010 40,937 +0.17(+2.91%)
Mar 14, 2022 5.910 6.080 5.810 5.840 93,907 -0.05(-0.85%)
Mar 11, 2022 6.390 6.390 5.850 5.890 124,396 -0.38(-6.06%)
Mar 10, 2022 6.390 6.390 6.120 6.270 85,901 -0.22(-3.39%)
Mar 09, 2022 6.300 6.530 6.250 6.490 168,339 +0.28(+4.51%)
Mar 08, 2022 6.060 6.300 5.990 6.210 84,080 +0.14(+2.31%)
Mar 07, 2022 6.250 6.260 5.930 6.070 92,545 -0.17(-2.72%)
Mar 04, 2022 6.430 6.460 6.190 6.240 75,227 -0.23(-3.55%)
Mar 03, 2022 6.620 6.620 6.440 6.470 70,457 -0.12(-1.82%)
Mar 02, 2022 6.560 6.610 6.430 6.590 88,330 +0.07(+1.07%)
Mar 01, 2022 6.720 6.820 6.490 6.520 122,686 -0.24(-3.55%)
Feb 28, 2022 6.850 7.020 6.620 6.760 136,309 -0.15(-2.17%)
Feb 25, 2022 6.490 6.930 6.660 6.910 199,739 +0.38(+5.82%)
Feb 24, 2022 5.620 6.530 5.440 6.530 435,647 +0.65(+11.05%)
Feb 23, 2022 6.040 6.040 5.870 5.880 119,631 -0.14(-2.33%)
Feb 22, 2022 6.050 6.050 5.810 6.020 165,156 -0.06(-0.99%)
Feb 18, 2022 6.080 0 -0.13(-2.09%)
Feb 17, 2022 6.250 6.270 6.120 6.210 88,296 -0.08(-1.27%)
Feb 16, 2022 6.360 6.450 6.290 6.290 90,147 -0.16(-2.48%)
Feb 15, 2022 6.150 6.460 6.120 6.450 103,803 +0.35(+5.74%)
Feb 14, 2022 6.380 6.380 6.100 6.100 110,194 -0.23(-3.63%)
Feb 11, 2022 6.510 6.510 6.310 6.330 74,006 -0.09(-1.40%)
Feb 10, 2022 6.620 6.680 6.380 6.420 61,987 -0.28(-4.18%)
Feb 09, 2022 6.470 6.760 6.470 6.700 107,636 +0.30(+4.69%)
Feb 08, 2022 6.310 6.450 6.160 6.400 129,157 +0.06(+0.95%)
Feb 07, 2022 6.290 6.540 6.290 6.340 52,669 +0.04(+0.63%)
Feb 04, 2022 6.320 6.400 6.190 6.300 51,755 -0.06(-0.94%)
Feb 03, 2022 6.400 6.360 75,207 -0.11(-1.70%)
Feb 02, 2022 6.700 6.730 6.440 6.470 101,888 -0.23(-3.43%)
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.