SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.17 
    10.18 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 8.91 8.98 8.68 8.90 337,609
Aug 27, 2015 8.69 9.01 8.60 8.95 460,809
Aug 26, 2015 8.25 8.60 8.09 8.59 1,070,897
Aug 25, 2015 8.59 8.59 8.08 8.19 736,431
Aug 24, 2015 8.12 8.67 8.00 8.35 994,415
Aug 21, 2015 8.48 8.66 8.21 8.60 1,273,265
Aug 20, 2015 8.80 8.88 8.60 8.62 464,538
Aug 19, 2015 9.29 9.30 8.76 8.86 1,022,901
Aug 18, 2015 9.45 9.56 9.24 9.37 1,046,114
Aug 17, 2015 9.55 9.58 9.30 9.51 572,704
Aug 14, 2015 9.45 9.63 9.28 9.62 545,787
Aug 13, 2015 9.94 9.94 9.12 9.49 1,164,372
Aug 12, 2015 9.93 10.22 9.56 9.86 1,011,261
Aug 11, 2015 10.67 10.75 10.42 10.46 236,498
Aug 10, 2015 10.79 10.95 10.60 10.77 192,060
Aug 7, 2015 10.94 11.00 10.71 10.78 208,974
Aug 6, 2015 11.02 11.10 10.87 10.99 211,874
Aug 5, 2015 11.15 11.36 10.86 11.05 531,387
Aug 4, 2015 10.93 11.39 10.81 11.15 582,903
Aug 3, 2015 10.70 11.00 10.65 10.95 359,540
Jul 31, 2015 10.68 10.95 10.39 10.70 356,678
Jul 30, 2015 10.30 10.39 10.26 10.31 505,437
Jul 29, 2015 10.32 10.46 10.12 10.32 479,456
Jul 28, 2015 10.06 10.24 9.95 10.20 269,023
Jul 27, 2015 9.96 10.04 9.89 10.00 342,098
Jul 24, 2015 10.09 10.09 9.95 10.02 187,561
Jul 23, 2015 10.20 10.24 10.03 10.07 61,674
Jul 22, 2015 10.20 10.29 10.09 10.21 187,719
Jul 21, 2015 10.19 10.27 10.07 10.24 281,345
Jul 20, 2015 10.50 10.50 10.08 10.18 193,555