SunOpta, Inc. (USA) historical prices

   Watch this stock

Historical chart

    11.89 
    9.46 
    7.04 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 5.06 5.21 5.02 5.04 307,225
Feb 11, 2016 5.08 5.15 4.82 5.02 419,231
Feb 10, 2016 5.20 5.31 5.13 5.17 252,406
Feb 9, 2016 5.13 5.22 5.01 5.18 376,799
Feb 8, 2016 5.24 5.38 5.06 5.17 424,908
Feb 5, 2016 5.44 5.51 5.20 5.27 380,866
Feb 4, 2016 5.59 5.74 5.43 5.47 507,640
Feb 3, 2016 5.77 5.77 5.47 5.60 638,403
Feb 2, 2016 5.88 5.88 5.59 5.71 375,342
Feb 1, 2016 5.96 5.97 5.68 5.94 546,935
Jan 29, 2016 5.75 5.95 5.67 5.92 409,167
Jan 28, 2016 5.96 6.01 5.67 5.74 379,943
Jan 27, 2016 5.77 5.92 5.70 5.92 508,534
Jan 26, 2016 5.95 6.00 5.65 5.78 546,625
Jan 25, 2016 6.04 6.09 5.82 5.93 608,605
Jan 22, 2016 6.02 6.21 5.67 6.11 606,809
Jan 21, 2016 6.16 6.17 5.87 5.95 643,090
Jan 20, 2016 5.87 6.14 5.63 6.12 980,892
Jan 19, 2016 6.58 6.58 5.82 5.96 1,081,019
Jan 15, 2016 6.23 6.55 6.21 6.51 679,504
Jan 14, 2016 6.29 6.52 6.09 6.48 443,725
Jan 13, 2016 6.12 6.37 5.92 6.27 585,628
Jan 12, 2016 6.05 6.16 5.97 5.99 340,809
Jan 11, 2016 6.16 6.39 5.98 6.05 420,498
Jan 8, 2016 6.22 6.31 6.06 6.15 443,851
Jan 7, 2016 6.39 6.48 6.14 6.15 486,706
Jan 6, 2016 6.55 6.56 6.35 6.50 347,418
Jan 5, 2016 6.58 6.64 6.41 6.63 323,848
Jan 4, 2016 6.75 6.77 6.44 6.56 676,606
Dec 31, 2015 6.78 6.92 6.69 6.84 1,217,038