SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.64 
    11.12 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 10.20 10.62 10.20 10.62 333,996
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
Mar 12, 2015 10.05 10.56 9.96 10.35 606,377
Mar 11, 2015 9.68 10.12 9.63 9.97 887,130
Mar 10, 2015 9.83 9.98 9.50 9.70 496,787
Mar 9, 2015 9.93 10.05 9.85 9.89 291,495
Mar 6, 2015 9.75 9.99 9.66 9.88 616,713
Mar 5, 2015 9.97 10.00 9.34 9.83 600,643
Mar 4, 2015 9.82 10.04 9.57 10.00 985,594
Mar 3, 2015 10.42 10.61 9.57 9.60 4,557,426
Mar 2, 2015 11.44 11.81 11.42 11.45 417,440
Feb 27, 2015 11.33 11.64 11.33 11.55 194,740
Feb 26, 2015 11.87 11.87 11.47 11.56 248,026
Feb 25, 2015 11.68 12.04 11.63 11.89 282,742
Feb 24, 2015 11.78 11.89 11.55 11.71 292,431
Feb 23, 2015 11.81 11.81 11.60 11.76 133,059
Feb 20, 2015 11.54 11.88 11.41 11.85 295,554
Feb 19, 2015 11.81 12.00 11.54 11.56 271,644
Feb 18, 2015 11.61 11.95 11.60 11.89 305,221