SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.64 
    11.12 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 10.73 10.83 10.43 10.52 159,862
Jul 1, 2015 10.80 10.92 10.59 10.73 170,846
Jun 30, 2015 10.97 10.97 10.64 10.73 196,312
Jun 29, 2015 10.78 10.86 10.73 10.81 425,443
Jun 26, 2015 10.93 10.97 10.80 10.85 260,782
Jun 25, 2015 10.83 10.87 10.70 10.80 159,400
Jun 24, 2015 10.80 10.85 10.71 10.79 228,103
Jun 23, 2015 10.78 10.84 10.61 10.84 169,723
Jun 22, 2015 10.55 10.85 10.50 10.80 264,553
Jun 19, 2015 10.27 10.66 10.21 10.46 245,928
Jun 18, 2015 10.21 10.32 10.17 10.25 244,264
Jun 17, 2015 10.35 10.42 10.10 10.16 160,711
Jun 16, 2015 10.20 10.48 10.12 10.29 368,094
Jun 15, 2015 10.06 10.32 10.04 10.25 205,896
Jun 12, 2015 10.01 10.18 9.84 10.15 303,871
Jun 11, 2015 10.17 10.32 9.83 10.09 623,465
Jun 10, 2015 10.55 10.64 10.17 10.18 216,140
Jun 9, 2015 10.55 10.70 10.42 10.48 252,899
Jun 8, 2015 10.21 10.66 10.19 10.58 301,310
Jun 5, 2015 10.30 10.32 10.08 10.23 162,201
Jun 4, 2015 10.44 10.44 10.24 10.28 118,357
Jun 3, 2015 10.12 10.49 10.00 10.45 302,997
Jun 2, 2015 10.01 10.11 9.97 10.07 197,762
Jun 1, 2015 10.16 10.16 9.95 10.05 200,825
May 29, 2015 10.32 10.34 10.13 10.14 127,946
May 28, 2015 10.32 10.53 10.21 10.34 286,159
May 27, 2015 10.35 10.42 10.28 10.38 332,885
May 26, 2015 10.54 10.54 10.29 10.35 458,939
May 22, 2015 10.72 10.80 10.48 10.59 131,751
May 21, 2015 10.83 10.98 10.76 10.78 182,269