SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.08 
    12.19 
    10.31 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 13.20 13.39 13.05 13.30 404,112
Oct 17, 2014 12.69 13.24 12.69 13.19 511,506
Oct 16, 2014 12.47 12.76 12.39 12.63 367,145
Oct 15, 2014 12.62 12.84 12.27 12.68 410,438
Oct 14, 2014 12.43 12.75 12.33 12.67 225,144
Oct 13, 2014 12.43 12.66 12.18 12.42 183,999
Oct 10, 2014 12.72 12.91 12.44 12.45 366,729
Oct 9, 2014 13.16 13.22 12.72 12.73 253,194
Oct 8, 2014 12.91 13.22 12.85 13.21 285,940
Oct 7, 2014 12.93 13.10 12.88 12.91 173,521
Oct 6, 2014 13.22 13.22 12.81 13.01 271,449
Oct 3, 2014 12.59 13.36 12.55 13.19 445,730
Oct 2, 2014 12.35 12.74 12.30 12.62 367,896
Oct 1, 2014 12.11 12.39 11.94 12.37 368,204
Sep 30, 2014 12.32 12.46 12.06 12.07 305,620
Sep 29, 2014 11.83 12.38 11.78 12.34 290,239
Sep 26, 2014 12.05 12.05 11.81 11.94 238,758
Sep 25, 2014 12.32 12.37 11.93 12.01 202,843
Sep 24, 2014 12.25 12.40 12.13 12.33 172,554
Sep 23, 2014 12.46 12.46 12.13 12.16 279,777
Sep 22, 2014 12.80 12.82 12.30 12.48 212,211
Sep 19, 2014 12.92 13.03 12.81 12.85 190,534
Sep 18, 2014 12.71 12.93 12.65 12.85 286,829
Sep 17, 2014 12.66 12.90 12.63 12.65 188,033
Sep 16, 2014 12.58 12.79 12.58 12.70 80,117
Sep 15, 2014 12.73 12.76 12.52 12.64 128,919
Sep 12, 2014 12.75 12.79 12.62 12.72 135,327
Sep 11, 2014 12.58 12.86 12.56 12.80 173,793
Sep 10, 2014 12.78 12.88 12.63 12.65 131,254
Sep 9, 2014 13.05 13.20 12.79 12.83 243,579