SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    14.08 
    12.19 
    10.31 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 8, 2014 12.88 12.89 12.70 12.73 113,411
Sep 5, 2014 12.97 13.06 12.75 12.86 191,890
Sep 4, 2014 13.02 13.18 12.94 12.95 150,733
Sep 3, 2014 13.05 13.20 12.97 13.00 205,649
Sep 2, 2014 13.30 13.30 12.98 13.05 396,283
Aug 29, 2014 13.12 13.47 13.03 13.29 299,785
Aug 28, 2014 13.17 13.31 12.94 12.95 280,269
Aug 27, 2014 13.28 13.46 13.10 13.21 381,166
Aug 26, 2014 13.34 13.52 13.05 13.24 520,829
Aug 25, 2014 13.32 13.42 13.22 13.30 96,457
Aug 22, 2014 13.32 13.48 13.16 13.24 201,865
Aug 21, 2014 13.32 13.44 13.23 13.28 201,575
Aug 20, 2014 13.26 13.37 13.23 13.34 210,060
Aug 19, 2014 13.35 13.51 13.27 13.29 164,552
Aug 18, 2014 13.55 13.77 13.35 13.40 188,939
Aug 15, 2014 13.89 13.89 13.51 13.52 194,905
Aug 14, 2014 13.19 13.87 13.15 13.84 506,928
Aug 13, 2014 13.36 13.81 13.10 13.14 541,685
Aug 12, 2014 13.88 13.90 13.44 13.50 462,446
Aug 11, 2014 13.61 13.90 13.40 13.86 991,858
Aug 8, 2014 13.21 13.56 13.01 13.55 247,509