SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.45 
    10.74 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 10.99 11.38 10.86 11.03 288,616
Dec 15, 2014 10.87 11.23 10.69 11.01 485,732
Dec 12, 2014 11.25 11.38 10.96 11.04 342,181
Dec 11, 2014 11.24 11.46 11.16 11.33 279,279
Dec 10, 2014 11.48 11.58 11.07 11.20 558,227
Dec 9, 2014 11.11 11.36 11.00 11.34 380,321
Dec 8, 2014 11.43 11.51 11.10 11.21 315,583
Dec 5, 2014 11.73 11.84 11.47 11.48 258,675
Dec 4, 2014 11.98 12.00 11.55 11.70 365,576
Dec 3, 2014 11.89 12.04 11.85 11.99 149,429
Dec 2, 2014 11.95 12.01 11.80 11.85 369,215
Dec 1, 2014 11.69 12.04 11.69 11.96 369,112
Nov 28, 2014 11.94 12.02 11.80 11.93 256,829
Nov 26, 2014 11.95 12.10 11.94 11.99 144,516
Nov 25, 2014 12.21 12.28 11.91 11.99 236,820
Nov 24, 2014 11.84 12.20 11.80 12.14 348,064
Nov 21, 2014 12.43 12.53 12.07 12.13 142,471
Nov 20, 2014 12.06 12.40 12.03 12.32 136,422
Nov 19, 2014 12.10 12.21 11.97 12.15 253,820
Nov 18, 2014 12.42 12.43 12.01 12.11 321,561
Nov 17, 2014 12.18 12.45 12.18 12.43 197,971
Nov 14, 2014 12.19 12.39 12.04 12.25 247,206
Nov 13, 2014 12.15 12.51 11.90 12.27 780,479
Nov 12, 2014 13.50 13.50 11.78 12.15 2,014,920
Nov 11, 2014 13.60 13.97 13.59 13.81 295,707
Nov 10, 2014 13.86 13.98 13.58 13.62 562,704
Nov 7, 2014 14.07 14.07 13.79 13.81 216,436