SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.64 
    11.12 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 16, 2015 11.47 11.61 11.37 11.49 373,364
Apr 15, 2015 11.23 11.43 11.18 11.40 358,916
Apr 14, 2015 11.21 11.33 11.17 11.23 242,079
Apr 13, 2015 11.11 11.28 11.06 11.18 207,919
Apr 10, 2015 11.20 11.32 11.05 11.10 215,780
Apr 9, 2015 11.24 11.43 11.07 11.20 307,383
Apr 8, 2015 11.23 11.39 11.18 11.26 272,646
Apr 7, 2015 11.06 11.26 10.99 11.22 196,350
Apr 6, 2015 10.79 11.12 10.78 11.02 148,683
Apr 2, 2015 10.71 10.97 10.68 10.80 213,160
Apr 1, 2015 10.65 11.00 10.52 10.75 389,682
Mar 31, 2015 10.20 10.62 10.20 10.62 383,886
Mar 30, 2015 10.65 10.67 10.19 10.25 315,442
Mar 27, 2015 10.65 10.75 10.47 10.59 143,796
Mar 26, 2015 10.60 10.72 10.49 10.61 262,774
Mar 25, 2015 11.04 11.11 10.60 10.63 396,143
Mar 24, 2015 10.97 11.09 10.93 10.99 348,732
Mar 23, 2015 11.03 11.15 10.93 10.95 313,021
Mar 20, 2015 10.61 11.09 10.56 11.01 704,984
Mar 19, 2015 10.30 10.59 10.25 10.51 419,296
Mar 18, 2015 10.36 10.50 10.11 10.49 435,735
Mar 17, 2015 10.14 10.46 10.03 10.38 325,367
Mar 16, 2015 10.08 10.25 10.05 10.19 306,348
Mar 13, 2015 10.30 10.44 9.94 10.09 456,811