SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.45 
    10.74 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 10.49 10.56 10.27 10.46 457,618
Jan 29, 2015 10.40 10.67 10.28 10.57 625,733
Jan 28, 2015 10.58 10.81 10.34 10.38 230,761
Jan 27, 2015 10.60 10.89 10.50 10.55 311,873
Jan 26, 2015 10.87 10.98 10.76 10.81 140,823
Jan 23, 2015 11.17 11.27 10.84 10.89 277,572
Jan 22, 2015 11.32 11.32 11.15 11.21 112,794
Jan 21, 2015 10.94 11.36 10.92 11.26 260,102
Jan 20, 2015 11.30 11.30 10.93 11.05 352,463
Jan 16, 2015 11.08 11.39 11.08 11.27 239,936
Jan 15, 2015 11.24 11.24 11.00 11.06 141,136
Jan 14, 2015 11.36 11.43 11.10 11.21 263,028
Jan 13, 2015 11.49 11.65 11.24 11.46 367,067
Jan 12, 2015 11.50 11.69 11.16 11.40 226,232
Jan 9, 2015 11.60 11.85 11.52 11.55 539,658
Jan 8, 2015 11.53 11.68 11.36 11.54 1,240,988
Jan 7, 2015 11.36 11.56 11.29 11.40 653,406
Jan 6, 2015 11.08 11.29 11.06 11.23 496,237
Jan 5, 2015 11.75 11.75 11.08 11.09 417,079
Jan 2, 2015 11.97 12.06 11.74 11.80 151,303
Dec 31, 2014 12.00 12.06 11.84 11.85 350,652
Dec 30, 2014 11.95 12.17 11.95 12.03 146,410
Dec 29, 2014 11.86 12.07 11.69 12.03 267,924
Dec 26, 2014 12.00 12.07 11.82 11.87 217,299
Dec 24, 2014 11.77 12.10 11.69 11.92 157,019
Dec 23, 2014 11.85 12.14 11.84 11.86 320,836
Dec 22, 2014 12.25 12.39 11.17 11.89 1,038,019
Dec 19, 2014 11.95 12.36 11.85 12.28 416,186
Dec 18, 2014 12.07 12.60 11.84 11.95 570,313
Dec 17, 2014 11.07 11.70 11.01 11.69 362,007