SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.64 
    11.12 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 10.32 10.34 10.13 10.14 127,946
May 28, 2015 10.32 10.53 10.21 10.34 286,159
May 27, 2015 10.35 10.42 10.28 10.38 332,885
May 26, 2015 10.54 10.54 10.29 10.35 458,939
May 22, 2015 10.72 10.80 10.48 10.59 131,751
May 21, 2015 10.83 10.98 10.76 10.78 182,269
May 20, 2015 10.75 10.99 10.53 10.84 308,129
May 19, 2015 10.46 10.75 10.33 10.74 181,749
May 18, 2015 10.77 10.77 10.38 10.50 186,887
May 15, 2015 10.39 10.68 10.19 10.60 673,596
May 14, 2015 10.20 10.39 10.12 10.30 135,425
May 13, 2015 10.32 10.46 9.69 10.12 338,750
May 12, 2015 10.01 10.23 9.96 10.07 341,061
May 11, 2015 10.15 10.23 10.06 10.08 157,560
May 8, 2015 10.08 10.26 10.08 10.12 126,328
May 7, 2015 9.96 10.20 9.92 10.04 249,643
May 6, 2015 10.04 10.05 9.94 9.96 178,623
May 5, 2015 10.20 10.32 9.89 9.96 265,817
May 4, 2015 10.08 10.34 9.93 10.18 218,138
May 1, 2015 10.42 10.42 9.90 10.07 314,797
Apr 30, 2015 10.42 10.68 10.27 10.34 119,291
Apr 29, 2015 10.63 10.66 10.47 10.51 230,852
Apr 28, 2015 10.42 10.65 10.30 10.65 234,050
Apr 27, 2015 10.60 10.67 10.24 10.39 263,652
Apr 24, 2015 10.90 10.97 10.47 10.56 172,999
Apr 23, 2015 10.77 10.91 10.48 10.88 272,415
Apr 22, 2015 10.97 10.97 10.64 10.77 309,905
Apr 21, 2015 11.32 11.32 10.93 10.97 175,850
Apr 20, 2015 11.11 11.37 11.07 11.25 201,236
Apr 17, 2015 11.41 11.41 10.86 11.03 396,296