Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

SunOpta, Inc. - Common Stock (TSX:SOY)

8.040 -0.060 (-0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	8.160	8.160	8.000	8.040	49,751	-0.06(-0.74%)
Oct 23, 2025	8.240	8.280	8.040	8.100	42,503	-0.13(-1.58%)
Oct 22, 2025	8.140	8.240	7.990	8.230	82,814	+0.11(+1.35%)
Oct 21, 2025	8.190	8.190	7.950	8.120	54,252	+0.09(+1.12%)
Oct 20, 2025	8.020	8.170	8.000	8.030	48,596	+0.04(+0.50%)
Oct 17, 2025	7.900	8.030	7.860	7.990	54,096	+0.11(+1.40%)
Oct 16, 2025	8.090	8.310	7.830	7.880	70,980	-0.25(-3.08%)
Oct 15, 2025	8.080	8.220	8.040	8.130	82,874	+0.11(+1.37%)
Oct 14, 2025	8.000	8.140	7.860	8.020	125,342	+0.12(+1.52%)
Oct 10, 2025				7.900	0	-0.19(-2.35%)
Oct 09, 2025	8.320	8.340	8.040	8.090	97,123	-0.25(-3.00%)
Oct 08, 2025	8.250	8.460	8.170	8.340	68,618	+0.10(+1.21%)
Oct 07, 2025	8.250	8.350	8.120	8.240	54,633	-0.01(-0.12%)
Oct 06, 2025	8.380	8.480	8.240	8.250	44,016	-0.23(-2.71%)
Oct 03, 2025	8.220	8.580	8.220	8.480	47,393	+0.28(+3.41%)
Oct 02, 2025	8.150	8.210	8.100	8.200	36,268	-0.02(-0.24%)
Oct 01, 2025	8.150	8.300	8.020	8.220	30,294	+0.08(+0.98%)
Sep 30, 2025	8.120	8.190	8.070	8.140	31,219	+0.00(+0.00%)
Sep 29, 2025	8.200	8.200	8.020	8.140	36,372	-0.02(-0.25%)
Sep 26, 2025	8.060	8.270	8.060	8.160	30,325	+0.00(+0.00%)
Sep 25, 2025	8.340	8.380	8.130	8.160	56,059	-0.24(-2.86%)
Sep 24, 2025	8.430	8.600	8.380	8.400	81,158	-0.03(-0.36%)
Sep 23, 2025	8.570	8.660	8.410	8.430	55,106	-0.01(-0.12%)
Sep 22, 2025	8.590	8.590	8.420	8.440	36,633	-0.14(-1.63%)
Sep 19, 2025	8.860	8.860	8.560	8.580	74,724	-0.28(-3.16%)
Sep 18, 2025	8.780	8.960	8.760	8.860	35,609	+0.17(+1.96%)
Sep 17, 2025	8.810	8.940	8.670	8.690	63,764	-0.17(-1.92%)
Sep 16, 2025	8.750	8.890	8.710	8.860	47,493	+0.01(+0.11%)
Sep 15, 2025	8.650	8.930	8.590	8.850	60,969	+0.18(+2.08%)
Sep 12, 2025	8.680	8.770	8.600	8.670	72,745	-0.17(-1.92%)
Sep 11, 2025	8.650	8.850	8.610	8.840	54,323	+0.20(+2.31%)
Sep 10, 2025	8.880	8.900	8.600	8.640	31,219	-0.30(-3.36%)
Sep 09, 2025	8.930	9.000	8.790	8.940	32,892	+0.01(+0.11%)
Sep 08, 2025	9.060	9.100	8.670	8.930	68,413	-0.18(-1.98%)
Sep 05, 2025	8.940	9.220	8.920	9.110	50,890	+0.24(+2.71%)
Sep 04, 2025	8.660	8.920	8.650	8.870	52,490	+0.22(+2.54%)
Sep 03, 2025	8.530	8.650	8.420	8.650	63,752	+0.13(+1.53%)
Sep 02, 2025	8.600	8.600	8.340	8.520	32,559	-0.06(-0.70%)
Aug 29, 2025				8.580	0	-0.14(-1.61%)
Aug 28, 2025	8.800	8.840	8.670	8.720	57,309	-0.01(-0.11%)
Aug 27, 2025	8.790	8.870	8.690	8.730	61,308	-0.04(-0.46%)
Aug 26, 2025	8.810	8.860	8.630	8.770	137,676	-0.05(-0.57%)
Aug 25, 2025	8.840	8.860	8.720	8.820	30,825	-0.10(-1.12%)
Aug 22, 2025	8.670	9.020	8.670	8.920	108,486	+0.34(+3.96%)
Aug 21, 2025	8.560	8.650	8.440	8.580	34,839	+0.11(+1.30%)
Aug 20, 2025	8.720	8.800	8.430	8.470	43,581	-0.18(-2.08%)
Aug 19, 2025	8.760	9.030	8.640	8.650	76,961	-0.03(-0.35%)
Aug 18, 2025	8.580	8.700	8.540	8.680	63,087	+0.22(+2.60%)
Aug 15, 2025	8.450	8.480	8.280	8.460	45,348	-0.04(-0.47%)
Aug 14, 2025	8.600	8.650	8.360	8.500	57,008	-0.18(-2.07%)
Aug 13, 2025	8.770	8.880	8.650	8.680	56,232	-0.09(-1.03%)
Aug 12, 2025	8.460	9.000	8.460	8.770	108,454	+0.17(+1.98%)
Aug 11, 2025	8.660	8.690	8.390	8.600	52,324	+0.00(+0.00%)
Aug 08, 2025	8.380	8.720	8.110	8.600	100,139	+0.14(+1.65%)
Aug 07, 2025	7.650	8.630	7.650	8.460	126,679	+1.36(+19.15%)
Aug 06, 2025	7.510	7.510	7.090	7.100	114,483	-0.46(-6.08%)
Aug 05, 2025	7.630	7.670	7.510	7.560	86,506	-0.33(-4.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

SunOpta, Inc. - Common Stock (TSX:SOY)

Historical Prices