$11.55 -0.01 (%) SunOpta Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STKL historical data

Date Open High Low Close Volume
2/27/201511.3311.6411.3311.55194,740
2/26/201511.8711.8711.4711.56248,026
2/25/201511.6812.0411.6311.89282,742
2/24/201511.7811.8911.5511.71292,431
2/23/201511.8111.8111.6011.76133,059
2/20/201511.5411.8811.4111.85295,554
2/19/201511.8112.0011.5411.56271,644
2/18/201511.6111.9511.6011.89305,221
2/17/201511.5811.7211.4711.64127,569
2/13/201511.6411.7911.5311.59173,721
2/12/201511.3311.6811.3211.67521,330
2/11/201510.9011.4910.8311.23325,250
2/10/201511.1711.1710.9010.95126,006
2/9/201511.2711.4211.1011.15106,115
2/6/201511.2411.4711.1111.30128,926
2/5/201511.4711.4811.1311.28315,727
2/4/201511.3311.4911.2511.37239,872
2/3/201511.2111.4311.0311.40333,947
2/2/201510.5211.2810.4011.09595,263
1/30/201510.4910.5610.2710.46457,618
1/29/201510.4010.6710.2810.57625,733
1/28/201510.5810.8110.3410.38230,761
1/27/201510.6010.8910.5010.55311,873
1/26/201510.8710.9810.7610.81140,823
1/23/201511.1711.2710.8410.89277,572
1/22/201511.3211.3211.1511.21112,794
1/21/201510.9411.3610.9211.26260,102
1/20/201511.3011.3010.9311.05352,463
1/16/201511.0811.3911.0811.27239,936
1/15/201511.2411.2411.0011.06141,136
1/14/201511.3611.4311.1011.21263,028
1/13/201511.4911.6511.2411.46367,067
1/12/201511.5011.6911.1611.40226,232
1/9/201511.6011.8511.5211.55539,658
1/8/201511.5311.6811.3611.541,240,988
1/7/201511.3611.5611.2911.40653,406
1/6/201511.0811.2911.0611.23496,237
1/5/201511.7511.7511.0811.09417,079
1/2/201511.9712.0611.7411.80151,303
12/31/201412.0012.0611.8411.85350,652
12/30/201411.9512.1711.9512.03146,410
12/29/201411.8612.0711.6912.03267,924
12/26/201412.0012.0711.8211.87217,299
12/24/201411.7712.1011.6911.92157,019
12/23/201411.8512.1411.8411.86320,836
12/22/201412.2512.3911.1711.891,038,019
12/19/201411.9512.3611.8512.28416,186
12/18/201412.0712.6011.8411.95570,313
12/17/201411.0711.7111.0111.69362,007
12/16/201410.9911.3810.8611.03288,616
12/15/201410.8711.2310.6911.01485,732
12/12/201411.2511.3810.9611.04342,181
12/11/201411.2411.4611.1611.33279,279
12/10/201411.4811.5811.0711.20558,227
12/9/201411.1111.3611.0011.34380,321
12/8/201411.4311.5111.1011.21315,583
12/5/201411.7311.8411.4711.48258,675
12/4/201411.9812.0011.5511.70365,576
12/3/201411.8912.0411.8511.99149,429
12/2/201411.9512.0111.8011.85369,215
12/1/201411.6912.0411.6911.96369,112
11/28/201411.9412.0211.8011.93256,829
11/26/201411.9512.1011.9411.99144,516
11/25/201412.2112.2811.9111.99236,820
11/24/201411.8412.2011.8012.14348,064
11/21/201412.4312.5312.0712.13142,471
11/20/201412.0612.4012.0312.32136,422
11/19/201412.1012.2111.9712.15253,820
11/18/201412.4212.4312.0112.11321,561
11/17/201412.1812.4512.1812.43197,971
11/14/201412.1912.3912.0412.25247,206
11/13/201412.1512.5111.9012.27780,479
11/12/201413.5013.5011.7812.152,014,920
11/11/201413.6013.9713.5913.81295,707
11/10/201413.8613.9813.5813.62562,704
11/7/201414.0714.0713.7913.81216,436
11/6/201413.8814.1113.8514.03172,281
11/5/201414.2014.2413.6913.94210,150
11/4/201413.9914.2113.8614.10139,474
11/3/201414.1614.1613.8814.06245,412
10/31/201413.8514.2513.8314.16401,135
10/30/201413.6513.9513.5413.82140,143
10/29/201413.7713.8013.5513.6497,965
10/28/201413.4113.7813.3113.76197,979
10/27/201413.3313.4513.2413.40258,903
10/24/201413.4113.5013.3213.43107,476
10/23/201413.2913.6113.1713.41291,183
10/22/201413.2713.3013.0413.22225,975
10/21/201413.3413.5413.1413.21211,246
10/20/201413.2013.3913.0513.30404,112
10/17/201412.6913.2412.6913.19511,506
10/16/201412.4712.7612.3912.63367,145
10/15/201412.6212.8412.2712.68410,438
10/14/201412.4312.7512.3312.67225,144
10/13/201412.4312.6612.1812.42183,999
10/10/201412.7212.9112.4412.45366,729
10/9/201413.1613.2212.7212.73253,194
10/8/201412.9113.2212.8513.21285,940
10/7/201412.9313.1012.8812.91173,521
10/6/201413.2213.2212.8113.01271,449
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center