SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.08 
    12.08 
    10.08 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 13.37 13.76 13.31 13.71 148,937
Jul 17, 2014 13.52 13.55 13.31 13.35 121,788
Jul 16, 2014 13.55 13.59 13.42 13.53 190,370
Jul 15, 2014 13.58 13.76 13.36 13.49 171,270
Jul 14, 2014 13.75 13.98 13.59 13.59 230,245
Jul 11, 2014 13.68 13.86 13.51 13.70 231,531
Jul 10, 2014 13.67 13.84 13.51 13.72 253,453
Jul 9, 2014 13.58 13.98 13.50 13.81 377,104
Jul 8, 2014 13.90 13.90 13.49 13.63 289,582
Jul 7, 2014 13.76 13.99 13.22 13.91 382,999
Jul 3, 2014 14.00 14.08 13.89 14.07 153,007
Jul 2, 2014 13.91 14.04 13.78 13.99 364,254
Jul 1, 2014 14.10 14.20 13.87 13.92 216,540
Jun 30, 2014 13.53 14.09 13.50 14.08 291,470
Jun 27, 2014 13.50 13.57 13.42 13.50 227,560
Jun 26, 2014 13.47 13.68 13.38 13.52 242,722
Jun 25, 2014 13.42 13.60 13.30 13.49 170,628
Jun 24, 2014 13.51 13.58 13.34 13.47 219,824
Jun 23, 2014 13.54 13.55 13.42 13.50 215,235
Jun 20, 2014 13.67 13.67 13.35 13.50 324,636
Jun 19, 2014 13.29 13.61 13.23 13.54 322,652
Jun 18, 2014 12.98 13.43 12.87 13.32 271,794
Jun 17, 2014 12.79 13.03 12.76 12.99 161,179