Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

SunOpta Inc. (SOY.TO)

Compare
5.41
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.455.455.335.415.4118,800
Apr 16, 20255.745.745.375.415.4137,500
Apr 15, 20255.725.875.725.755.7531,800
Apr 14, 20255.655.755.515.685.6870,300
Apr 11, 20255.225.555.195.485.4837,600
Apr 10, 20255.795.795.135.225.2248,200
Apr 9, 20255.635.885.275.735.73130,100
Apr 8, 20255.785.855.425.605.6060,300
Apr 7, 20255.735.765.445.655.6539,800
Apr 4, 20256.206.205.785.825.8250,700
Apr 3, 20256.506.556.306.326.3238,600
Apr 2, 20256.696.806.636.726.7222,000
Apr 1, 20257.007.006.706.706.7045,100
Mar 31, 20256.907.086.866.986.9841,000
Mar 28, 20257.207.206.916.986.9835,000
Mar 27, 20257.177.267.167.187.1822,500
Mar 26, 20257.317.327.137.157.1531,300
Mar 25, 20257.457.567.307.327.3221,400
Mar 24, 20257.587.607.287.367.3625,900
Mar 21, 20257.587.627.467.477.4745,600
Mar 20, 20257.757.817.647.697.6935,600
Mar 19, 20257.727.807.657.727.727,600
Mar 18, 20257.667.797.567.737.7323,300
Mar 17, 20257.737.747.587.687.6849,100
Mar 14, 20257.567.927.567.797.7921,900
Mar 13, 20258.138.137.637.697.6973,100
Mar 12, 20258.268.268.078.148.1424,800
Mar 11, 20258.138.308.068.258.2534,400
Mar 10, 20258.528.568.088.098.0934,400
Mar 7, 20258.348.668.268.668.6636,500
Mar 6, 20258.028.437.868.388.3842,400
Mar 5, 20258.178.207.938.148.1445,500
Mar 4, 20258.508.508.128.268.2639,900
Mar 3, 20258.919.048.518.518.5143,300
Feb 28, 20259.099.138.729.019.01118,600
Feb 27, 202510.1110.118.669.109.10142,600
Feb 26, 202510.3710.6810.3010.3410.3429,000
Feb 25, 202510.0710.3510.0710.3010.3019,400
Feb 24, 20259.8610.379.8610.3410.3425,300
Feb 21, 202510.0710.089.909.969.9642,600
Feb 20, 202510.2710.279.979.979.9742,100
Feb 19, 202510.5810.5810.2610.2710.2718,100
Feb 18, 202510.7810.8710.5510.5710.5713,100
Feb 14, 202510.6510.8410.6010.8410.8423,000
Feb 13, 202510.3610.7610.3610.6610.6622,200
Feb 12, 202510.5610.5610.3610.5310.5322,900
Feb 11, 202510.8710.8710.5010.5010.5014,700
Feb 10, 202510.5810.8210.4810.6410.6436,900
Feb 7, 202510.3910.6610.3910.5610.5630,600
Feb 6, 202510.4610.9010.4610.6310.6325,200
Feb 5, 202510.0410.6310.0410.5710.5712,400
Feb 4, 202510.5110.6110.4410.5710.5717,000
Feb 3, 202510.6210.7710.4910.6710.6766,100
Jan 31, 202510.7310.9310.6010.6910.6955,100
Jan 30, 202510.9711.0410.6610.8410.8434,200
Jan 29, 202510.7610.9110.5810.8710.8730,300
Jan 28, 202510.4110.9310.4110.6910.6919,100
Jan 27, 202510.6810.9710.6710.7910.7921,600
Jan 24, 202510.4410.7110.3810.5910.5928,900
Jan 23, 202510.3810.4510.3010.4510.4528,200
Jan 22, 202510.4910.5910.3510.3710.3738,400
Jan 21, 202510.5110.5510.3410.5410.5423,400
Jan 20, 202510.6010.7010.4910.5410.545,000
Jan 17, 202510.8010.8410.3910.5510.5543,300
Jan 16, 202510.7810.8310.6010.6010.6017,100
Jan 15, 202510.5010.8310.5010.8210.829,900
Jan 14, 202510.3710.5710.2010.5710.5733,700
Jan 13, 202510.3410.8010.3110.5310.5337,100
Jan 10, 202510.3510.5810.2910.5510.5558,500
Jan 9, 202510.6110.6710.3810.5610.5617,600
Jan 8, 202510.3810.7110.3210.5610.5647,100
Jan 7, 202510.9010.9410.3010.3810.3863,200
Jan 6, 202511.3011.3010.7810.7810.7852,700
Jan 3, 202511.2011.3711.1611.3211.3217,800
Jan 2, 202510.9811.3710.9811.1811.1820,200
Dec 31, 202411.1011.2811.0511.1011.1030,200
Dec 30, 202411.1111.2110.9410.9410.9414,400
Dec 27, 202411.1711.3110.9911.3011.3023,600
Dec 24, 202411.2111.2711.0811.2111.213,200
Dec 23, 202411.1311.4010.9711.1211.1230,100
Dec 20, 202410.7511.2410.7211.0811.0830,700
Dec 19, 202410.8010.8910.5310.8010.8023,200
Dec 18, 202411.3311.3610.6810.7710.7741,000
Dec 17, 202410.9011.2610.9011.2011.2018,600
Dec 16, 202411.1911.3710.9311.0411.0425,100
Dec 13, 202411.0411.2010.8211.1511.1527,700
Dec 12, 202410.9211.2610.9211.0611.0614,500
Dec 11, 202411.2611.3111.0311.0311.0316,600
Dec 10, 202411.2511.3911.0811.2311.2325,500
Dec 9, 202411.0211.2110.8611.1111.1139,200
Dec 6, 202411.2011.2911.0011.0411.0419,000
Dec 5, 202411.0311.1510.7811.0711.0726,300
Dec 4, 202410.9211.0010.8310.9210.9220,300
Dec 3, 202410.8210.9210.7410.9010.9098,000
Dec 2, 202410.8811.0010.7510.8010.8033,700
Nov 29, 202411.3611.3610.6811.2111.2199,600
Nov 28, 202411.2811.3511.0211.3511.3513,500
Nov 27, 202411.2011.2010.9111.0011.0039,600
Nov 26, 202410.7411.0110.6810.8710.8762,000
Nov 25, 202411.0011.2910.5110.5110.51932,700
Nov 22, 202410.8111.0110.6710.9010.9040,700
Nov 21, 202410.5310.7910.5010.7910.7927,200
Nov 20, 202410.6810.6810.4210.5710.5718,500
Nov 19, 202410.2610.8010.2610.6910.6934,100
Nov 18, 202410.2410.5510.2210.4510.4524,200
Nov 15, 202410.6810.6810.2710.3210.3225,900
Nov 14, 202410.4710.639.8710.6310.6346,900
Nov 13, 202410.6810.6810.4510.5810.5838,600
Nov 12, 202410.2710.8010.2710.6310.6376,100
Nov 11, 202410.2010.4810.0110.4510.4540,800
Nov 8, 202410.3610.4310.0310.2310.2334,200
Nov 7, 202410.2110.379.7910.3310.3356,600
Nov 6, 20249.7910.339.7010.1310.13154,600
Nov 5, 20249.459.559.169.389.3839,800
Nov 4, 20249.509.699.399.419.4155,900
Nov 1, 20249.159.779.159.549.5466,500
Oct 31, 20248.189.218.189.149.1466,500
Oct 30, 20248.238.318.148.188.1830,100
Oct 29, 20248.098.338.098.338.3320,800
Oct 28, 20248.118.498.118.318.3130,200
Oct 25, 20248.128.127.918.028.0233,400
Oct 24, 20247.958.247.918.158.1539,100
Oct 23, 20248.088.117.917.947.9419,900
Oct 22, 20248.098.188.028.138.1325,400
Oct 21, 20248.428.428.168.198.1916,100
Oct 18, 20248.508.508.258.318.3122,500
Oct 17, 20248.278.528.278.488.4839,800
Oct 16, 20248.809.018.238.278.27124,100
Oct 15, 20248.848.888.688.788.7845,000
Oct 11, 20248.869.028.828.848.8428,900
Oct 10, 20248.588.868.578.768.7641,300
Oct 9, 20248.449.028.278.538.5349,200
Oct 8, 20247.908.337.888.268.2640,500
Oct 7, 20248.258.257.787.907.9043,200
Oct 4, 20248.598.748.318.328.3227,600
Oct 3, 20248.658.718.568.628.6214,200
Oct 2, 20248.508.758.508.718.7128,300
Oct 1, 20248.658.768.448.728.7251,800
Sep 30, 20248.838.888.638.678.6741,300
Sep 27, 20249.229.328.798.828.8244,900
Sep 26, 20249.079.339.079.229.2225,100
Sep 25, 20248.919.118.889.079.0723,800
Sep 24, 20249.119.118.938.968.9622,500
Sep 23, 20248.939.118.939.099.0921,100
Sep 20, 20249.069.098.789.009.00133,000
Sep 19, 20249.239.369.089.179.1735,400
Sep 18, 20249.059.259.059.129.1234,000
Sep 17, 20249.139.239.099.209.2039,200
Sep 16, 20249.139.219.049.159.1532,400
Sep 13, 20248.909.228.789.049.0438,900
Sep 12, 20248.558.798.528.728.7223,000
Sep 11, 20248.378.568.258.508.5048,500
Sep 10, 20249.069.118.558.588.5839,700
Sep 9, 20247.739.127.739.069.06138,600
Sep 6, 20247.547.687.437.597.5927,100
Sep 5, 20247.587.667.517.597.5918,900
Sep 4, 20247.357.617.327.617.6129,600
Sep 3, 20247.707.707.257.257.2534,800
Aug 30, 20247.998.087.617.617.61253,100
Aug 29, 20248.138.187.968.108.1023,000
Aug 28, 20248.318.338.068.138.1325,500
Aug 27, 20248.358.448.248.388.3827,100
Aug 26, 20248.238.418.238.378.3726,700
Aug 23, 20248.348.398.238.238.2318,900
Aug 22, 20248.478.508.258.268.2622,800
Aug 21, 20248.308.518.248.488.4819,900
Aug 20, 20248.628.628.258.288.2820,000
Aug 19, 20248.538.698.488.678.6751,400
Aug 16, 20248.348.618.348.528.5230,600
Aug 15, 20248.478.658.408.488.4850,500
Aug 14, 20248.028.508.028.488.48146,900
Aug 13, 20248.098.297.988.258.2533,800
Aug 12, 20248.188.308.028.138.1359,900
Aug 9, 20248.208.247.958.178.1760,800
Aug 8, 20247.808.507.808.228.22117,800
Aug 7, 20246.997.326.997.277.2764,900
Aug 6, 20247.027.046.866.996.9942,500
Aug 2, 20247.307.307.057.237.2325,900
Aug 1, 20247.297.317.167.297.2932,800
Jul 31, 20247.107.467.107.317.31149,400
Jul 30, 20247.187.197.077.157.1525,800
Jul 29, 20247.247.317.177.307.3026,500
Jul 26, 20247.327.357.217.237.2314,700
Jul 25, 20247.147.327.147.257.2529,700
Jul 24, 20247.237.347.077.097.0944,000
Jul 23, 20247.267.417.217.267.2681,500
Jul 22, 20247.307.477.187.277.27146,800
Jul 19, 20247.487.597.317.317.3120,600
Jul 18, 20247.477.617.387.487.4830,700
Jul 17, 20247.487.727.407.417.4147,800
Jul 16, 20247.407.577.317.547.5438,600
Jul 15, 20247.237.317.167.257.2552,900
Jul 12, 20247.527.547.217.227.2240,100
Jul 11, 20247.397.617.397.547.5435,700
Jul 10, 20247.277.426.947.397.3957,000
Jul 9, 20247.377.517.377.477.4718,600
Jul 8, 20247.617.727.517.567.5619,400
Jul 5, 20247.317.607.177.607.6035,100
Jul 4, 20247.267.327.267.297.294,100
Jul 3, 20247.477.477.257.257.2526,000
Jul 2, 20247.337.507.137.507.5019,600
Jun 28, 20247.627.627.307.367.3628,000
Jun 27, 20247.567.647.457.647.6414,500
Jun 26, 20247.287.567.207.537.5335,300
Jun 25, 20247.267.417.237.317.3114,100
Jun 24, 20247.257.357.227.327.3225,600
Jun 21, 20247.347.417.257.297.2932,700
Jun 20, 20247.277.367.167.347.3419,000
Jun 19, 20247.327.377.297.347.341,700
Jun 18, 20247.567.587.267.287.2825,100
Jun 17, 20247.537.647.507.597.5916,600
Jun 14, 20247.637.637.477.527.5211,100
Jun 13, 20247.707.717.557.667.6621,000
Jun 12, 20247.767.857.577.767.7621,200
Jun 11, 20247.657.737.547.727.7228,400
Jun 10, 20247.857.857.687.747.7417,400
Jun 7, 20247.957.957.777.887.8815,400
Jun 6, 20248.228.257.887.917.9123,300
Jun 5, 20248.278.418.218.268.2628,800
Jun 4, 20248.178.338.028.338.3339,300
Jun 3, 20248.208.298.098.238.2362,800
May 31, 20247.708.257.608.248.24498,400
May 30, 20247.537.687.517.687.6822,800
May 29, 20247.367.647.287.507.5072,400
May 28, 20247.147.367.147.367.3627,000
May 27, 20247.767.767.127.237.2314,900
May 24, 20247.167.237.037.097.0940,000
May 23, 20247.257.257.107.157.1541,800
May 22, 20247.277.417.257.277.2732,800
May 21, 20247.577.577.167.257.2550,600
May 17, 20247.667.667.457.547.5452,000
May 16, 20247.667.897.627.667.6647,800
May 15, 20247.938.017.637.637.6354,800
May 14, 20248.048.337.787.927.9254,200
May 13, 20248.058.147.898.018.0159,300
May 10, 20248.058.097.577.987.98115,900
May 9, 20248.9510.407.978.028.02224,700
May 8, 20247.807.807.507.777.77103,900
May 7, 20247.588.087.587.907.9070,600
May 6, 20247.717.787.557.587.5878,600
May 3, 20247.507.767.487.677.6765,000
May 2, 20248.388.387.397.527.52117,600
May 1, 20249.089.088.288.308.3082,700
Apr 30, 20249.119.128.919.049.0440,900
Apr 29, 20249.269.289.009.119.1170,900
Apr 26, 20248.949.278.949.169.1696,900
Apr 25, 20249.189.188.938.958.9536,800
Apr 24, 20248.959.278.949.159.1574,500
Apr 23, 20248.628.958.628.938.9338,500
Apr 22, 20248.138.748.138.738.7365,400
Apr 19, 20248.138.248.058.228.2233,000
Apr 18, 20248.158.298.058.148.1441,600
Apr 17, 20248.398.448.088.118.1129,700

Related Tickers

DP5.HA Keurig Dr Pepper Inc
31.35
+0.11%
 
FV8.F Fevertree Drinks PLC
9.00
0.00%
 
NICL.L Nichols plc
1,205.00
0.00%
 
STBFY Suntory Beverage & Food Limited
16.99
-0.06%
 
PEP.F PepsiCo, Inc.
125.42
+1.84%
 
CCOLA.IS Coca-Cola Içecek Anonim Sirketi
56.25
+1.90%
 
FLOW.TO Flow Beverage Corp.
0.0900
+12.50%
 
FEVR.L Fevertree Drinks PLC
789.00
+0.90%
 
GURU.TO GURU Organic Energy Corp.
1.6800
+1.20%
 
FIZZ National Beverage Corp.
43.51
+0.88%