SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    12.21 
    10.48 
    8.75 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 11.48 11.72 11.40 11.61 1,045,253
Apr 16, 2014 12.23 12.23 11.93 12.01 259,379
Apr 15, 2014 11.90 12.27 11.81 12.17 513,683
Apr 14, 2014 11.76 11.93 11.66 11.90 318,544
Apr 11, 2014 11.50 11.79 11.39 11.75 450,037
Apr 10, 2014 11.86 11.86 11.37 11.50 556,051
Apr 9, 2014 11.54 11.84 11.43 11.82 490,863
Apr 8, 2014 11.38 11.54 11.34 11.51 228,691
Apr 7, 2014 11.81 11.85 11.40 11.43 1,052,398
Apr 4, 2014 12.01 12.14 11.83 11.90 615,215
Apr 3, 2014 12.00 12.13 11.82 12.05 433,605
Apr 2, 2014 12.20 12.20 11.92 12.00 762,855
Apr 1, 2014 11.81 12.24 11.77 12.21 641,570
Mar 31, 2014 11.79 11.85 11.72 11.81 301,984
Mar 28, 2014 11.57 11.84 11.54 11.76 655,985
Mar 27, 2014 11.33 11.66 11.20 11.66 790,411
Mar 26, 2014 11.00 11.35 10.92 11.34 617,914
Mar 25, 2014 10.83 11.06 10.81 11.02 325,217
Mar 24, 2014 10.70 10.90 10.57 10.81 657,590
Mar 21, 2014 10.60 10.71 10.60 10.68 447,681
Mar 20, 2014 10.46 10.62 10.34 10.55 208,386
Mar 19, 2014 10.78 10.78 10.45 10.52 611,776
Mar 18, 2014 11.07 11.07 10.64 10.75 775,873
Mar 17, 2014 11.02 11.15 10.91 11.09 233,998
Mar 14, 2014 10.73 11.02 10.73 11.00 513,228
Mar 13, 2014 10.79 10.95 10.53 10.78 985,619
Mar 12, 2014 10.20 10.86 10.20 10.72 697,707
Mar 11, 2014 10.29 10.50 10.26 10.34 171,651
Mar 10, 2014 9.97 10.30 9.90 10.28 346,925
Mar 7, 2014 9.61 10.02 9.51 10.00 249,296