$10.56 -0.32 (%) SunOpta Inc - NASDAQ

Apr. 24, 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
4/24/201510.9010.9710.4710.56172,999
4/23/201510.7710.9110.4810.88272,415
4/22/201510.9710.9710.6410.77309,905
4/21/201511.3211.3210.9310.97175,850
4/20/201511.1111.3711.0711.25201,236
4/17/201511.4111.4110.8611.03396,296
4/16/201511.4711.6111.3711.49373,364
4/15/201511.2311.4311.1811.40358,916
4/14/201511.2111.3311.1711.23242,079
4/13/201511.1111.2811.0611.18207,919
4/10/201511.2011.3211.0511.10215,780
4/9/201511.2411.4311.0711.20307,383
4/8/201511.2311.3911.1811.26272,646
4/7/201511.0611.2610.9911.22196,350
4/6/201510.7911.1210.7811.02148,683
4/2/201510.7110.9710.6810.80213,160
4/1/201510.6511.0010.5210.75389,682
3/31/201510.2010.6210.2010.62383,886
3/30/201510.6510.6710.1910.25315,442
3/27/201510.6510.7510.4710.59143,796
3/26/201510.6010.7210.4910.61262,774
3/25/201511.0411.1110.6010.63396,143
3/24/201510.9711.0910.9310.99348,732
3/23/201511.0311.1510.9310.95313,021
3/20/201510.6111.0910.5711.01704,984
3/19/201510.3010.5910.2510.51419,296
3/18/201510.3610.5010.1110.49435,735
3/17/201510.1410.4610.0310.38325,367
3/16/201510.0810.2510.0510.19306,348
3/13/201510.3010.449.9410.09456,811
3/12/201510.0510.569.9610.35606,377
3/11/20159.6810.129.639.97887,130
3/10/20159.839.989.509.70496,787
3/9/20159.9310.059.859.89291,495
3/6/20159.759.999.669.88616,713
3/5/20159.9710.009.349.83600,643
3/4/20159.8210.049.5710.00985,594
3/3/201510.4210.619.579.604,557,426
3/2/201511.4411.8111.4211.45417,440
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center