SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.16 
    12.64 
    11.12 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 17, 2015 11.58 11.72 11.47 11.64 127,569
Feb 13, 2015 11.64 11.79 11.53 11.59 173,721
Feb 12, 2015 11.33 11.68 11.32 11.66 521,330
Feb 11, 2015 10.90 11.49 10.83 11.22 325,250
Feb 10, 2015 11.17 11.17 10.90 10.95 126,006
Feb 9, 2015 11.27 11.42 11.10 11.15 106,115
Feb 6, 2015 11.24 11.47 11.11 11.30 128,926
Feb 5, 2015 11.47 11.48 11.13 11.28 315,727
Feb 4, 2015 11.33 11.49 11.25 11.37 239,872
Feb 3, 2015 11.21 11.43 11.03 11.40 333,947
Feb 2, 2015 10.52 11.28 10.40 11.09 595,263
Jan 30, 2015 10.49 10.56 10.27 10.46 457,618
Jan 29, 2015 10.40 10.67 10.28 10.57 625,733
Jan 28, 2015 10.58 10.81 10.34 10.38 230,761
Jan 27, 2015 10.60 10.89 10.50 10.55 311,873
Jan 26, 2015 10.87 10.98 10.76 10.81 140,823
Jan 23, 2015 11.17 11.27 10.84 10.89 277,572
Jan 22, 2015 11.32 11.32 11.15 11.21 112,794