SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.25 
    10.33 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 13.85 14.25 13.82 14.16 401,135
Oct 30, 2014 13.65 13.95 13.54 13.82 140,143
Oct 29, 2014 13.77 13.80 13.55 13.64 97,965
Oct 28, 2014 13.41 13.78 13.31 13.76 197,979
Oct 27, 2014 13.33 13.45 13.24 13.40 258,903
Oct 24, 2014 13.41 13.50 13.32 13.43 107,476
Oct 23, 2014 13.29 13.61 13.17 13.41 291,183
Oct 22, 2014 13.27 13.30 13.04 13.22 225,975
Oct 21, 2014 13.34 13.54 13.14 13.21 211,246
Oct 20, 2014 13.20 13.39 13.05 13.30 404,112
Oct 17, 2014 12.69 13.24 12.69 13.19 511,506
Oct 16, 2014 12.47 12.76 12.39 12.63 367,145
Oct 15, 2014 12.62 12.84 12.27 12.68 410,438
Oct 14, 2014 12.43 12.75 12.33 12.67 225,144
Oct 13, 2014 12.43 12.66 12.18 12.42 183,999
Oct 10, 2014 12.72 12.91 12.44 12.45 366,729
Oct 9, 2014 13.16 13.22 12.72 12.73 253,194
Oct 8, 2014 12.91 13.22 12.85 13.21 285,940
Oct 7, 2014 12.93 13.10 12.88 12.91 173,521
Oct 6, 2014 13.22 13.22 12.81 13.01 271,449
Oct 3, 2014 12.59 13.36 12.55 13.19 445,730
Oct 2, 2014 12.35 12.74 12.30 12.62 367,896
Oct 1, 2014 12.11 12.39 11.94 12.37 368,204
Sep 30, 2014 12.32 12.46 12.06 12.07 305,620
Sep 29, 2014 11.83 12.38 11.78 12.34 290,239
Sep 26, 2014 12.05 12.05 11.81 11.94 238,758
Sep 25, 2014 12.32 12.37 11.93 12.01 202,843
Sep 24, 2014 12.25 12.40 12.13 12.33 172,554
Sep 23, 2014 12.46 12.46 12.13 12.16 279,777
Sep 22, 2014 12.80 12.82 12.30 12.48 212,211