SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.08 
    12.19 
    10.31 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 13.12 13.47 13.03 13.29 299,785
Aug 28, 2014 13.17 13.31 12.94 12.95 280,269
Aug 27, 2014 13.28 13.46 13.10 13.21 381,166
Aug 26, 2014 13.34 13.52 13.05 13.24 520,829
Aug 25, 2014 13.32 13.42 13.22 13.30 96,457
Aug 22, 2014 13.32 13.48 13.16 13.24 201,865
Aug 21, 2014 13.32 13.44 13.23 13.28 201,575
Aug 20, 2014 13.26 13.37 13.23 13.34 210,060
Aug 19, 2014 13.35 13.51 13.27 13.29 164,552
Aug 18, 2014 13.55 13.77 13.35 13.40 188,939
Aug 15, 2014 13.89 13.89 13.51 13.52 194,905
Aug 14, 2014 13.19 13.87 13.15 13.84 506,928
Aug 13, 2014 13.36 13.81 13.10 13.14 541,685
Aug 12, 2014 13.88 13.90 13.44 13.50 462,446
Aug 11, 2014 13.61 13.90 13.40 13.86 991,858
Aug 8, 2014 13.21 13.56 13.01 13.55 247,509
Aug 7, 2014 13.09 13.20 12.98 13.17 275,832
Aug 6, 2014 13.12 13.17 12.95 13.01 341,682
Aug 5, 2014 12.85 13.24 12.77 13.15 571,207
Aug 4, 2014 12.60 13.02 12.58 12.88 359,712
Aug 1, 2014 12.42 12.64 12.27 12.60 361,136
Jul 31, 2014 12.83 12.91 12.31 12.36 349,889
Jul 30, 2014 13.57 13.57 12.86 12.90 193,870
Jul 29, 2014 13.52 13.78 13.50 13.52 237,151
Jul 28, 2014 13.57 13.60 13.26 13.50 192,353
Jul 25, 2014 13.82 13.88 13.50 13.61 224,218
Jul 24, 2014 13.77 14.00 13.77 13.87 160,248
Jul 23, 2014 13.95 14.09 13.79 13.84 172,806
Jul 22, 2014 13.78 13.97 13.72 13.95 267,060
Jul 21, 2014 13.66 13.77 13.56 13.75 241,718