$10.89 -0.32 (%) SunOpta Inc - NASDAQ

Jan. 23, 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
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
10/3/201412.5913.3612.5513.19445,730
10/2/201412.3512.7412.3012.62367,896
10/1/201412.1112.3911.9412.37368,204
9/30/201412.3212.4612.0612.07305,620
9/29/201411.8312.3811.7812.34290,239
9/26/201412.0512.0511.8111.94238,758
9/25/201412.3212.3711.9312.01202,843
9/24/201412.2512.4012.1312.33172,554
9/23/201412.4612.4612.1312.16279,777
9/22/201412.8012.8212.3012.48212,211
9/19/201412.9213.0312.8112.85190,534
9/18/201412.7112.9312.6512.85286,829
9/17/201412.6612.9012.6312.65188,033
9/16/201412.5812.7912.5812.7080,117
9/15/201412.7312.7612.5212.64128,919
9/12/201412.7512.7912.6212.72135,327
9/11/201412.5812.8612.5612.80173,793
9/10/201412.7812.8812.6312.65131,254
9/9/201413.0513.2012.7912.83243,579
9/8/201412.8812.8912.7012.73113,411
9/5/201412.9713.0612.7512.86191,890
9/4/201413.0213.1812.9412.95150,733
9/3/201413.0513.2012.9713.00205,649
9/2/201413.3013.3012.9813.05396,283
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center