$4.84 +1.02 (%) SunOpta Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STKL historical data

Date Open High Low Close Volume
5/27/20163.805.033.604.848,841,953
5/26/20163.543.883.503.822,858,373
5/25/20163.323.653.283.541,601,034
5/24/20163.403.543.163.271,546,240
5/23/20163.864.033.343.35998,585
5/20/20163.803.863.703.75841,101
5/19/20164.014.053.643.78771,533
5/18/20164.134.244.004.05289,807
5/17/20164.364.404.124.18344,028
5/16/20164.494.634.344.38424,767
5/13/20164.454.514.394.45354,357
5/12/20164.604.644.354.46442,778
5/11/20164.484.674.424.61234,363
5/10/20164.654.894.434.47389,222
5/9/20164.674.804.594.71337,172
5/6/20164.734.844.604.65178,594
5/5/20164.864.954.674.73223,036
5/4/20164.955.144.834.87286,371
5/3/20165.235.344.995.01265,463
5/2/20165.375.375.175.26440,600
4/29/20165.315.415.245.38515,855
4/28/20165.275.405.225.36272,663
4/27/20165.635.695.255.27215,480
4/26/20165.255.685.235.63480,802
4/25/20165.335.495.245.24227,347
4/22/20165.305.435.245.36183,744
4/21/20165.425.445.295.30172,573
4/20/20165.545.585.365.45234,166
4/19/20165.475.535.325.51440,097
4/18/20165.305.455.205.41225,224
4/15/20165.345.505.255.35433,284
4/14/20165.255.405.205.37484,667
4/13/20165.105.304.915.24960,541
4/12/20164.955.184.844.96349,087
4/11/20164.525.024.514.951,186,296
4/8/20164.324.524.324.50427,661
4/7/20164.424.544.244.27160,955
4/6/20164.454.454.214.43446,809
4/5/20164.544.594.394.42249,239
4/4/20164.514.644.334.60327,463
4/1/20164.314.434.124.40612,541
3/31/20164.644.724.464.46238,415
3/30/20164.644.764.594.62387,676
3/29/20164.484.754.454.61215,787
3/28/20164.484.544.274.50499,180
3/24/20164.584.584.384.44447,088
3/23/20164.854.854.544.62446,598
3/22/20164.854.934.824.88246,444
3/21/20164.895.014.794.89296,374
3/18/20164.995.034.894.92642,742
3/17/20164.925.074.894.96483,965
3/16/20164.995.074.864.91647,779
3/15/20164.975.044.854.99393,747
3/14/20164.925.054.884.98184,282
3/11/20164.885.024.864.96346,111
3/10/20164.915.074.824.85514,622
3/9/20164.904.954.804.90318,344
3/8/20165.025.094.754.89424,672
3/7/20164.785.084.785.03453,700
3/4/20164.784.844.654.77543,641
3/3/20164.905.004.674.77562,642
3/2/20165.215.274.654.901,342,409
3/1/20165.826.185.055.361,480,318
2/29/20165.826.195.826.11330,155
2/26/20165.735.925.705.84184,933
2/25/20165.725.855.595.70232,408
2/24/20165.605.745.515.72101,456
2/23/20165.755.885.625.64148,760
2/22/20165.765.845.545.77316,410
2/19/20165.635.835.505.71437,720
2/18/20165.285.685.255.66421,000
2/17/20165.265.485.245.25511,390
2/16/20165.125.365.025.25310,441
2/12/20165.065.215.025.04307,225
2/11/20165.085.154.825.02419,231
2/10/20165.205.315.135.17252,406
2/9/20165.135.225.015.18376,799
2/8/20165.245.385.065.17424,908
2/5/20165.445.515.205.27380,866
2/4/20165.595.745.435.47507,640
2/3/20165.775.775.475.60638,403
2/2/20165.885.885.595.71375,342
2/1/20165.965.975.685.94546,935
1/29/20165.755.955.675.92409,167
1/28/20165.966.015.675.74379,943
1/27/20165.775.925.705.92508,534
1/26/20165.956.005.655.78546,625
1/25/20166.046.095.825.93608,605
1/22/20166.026.215.676.11606,809
1/21/20166.166.175.875.95643,090
1/20/20165.876.145.636.12980,892
1/19/20166.586.585.825.961,081,019
1/15/20166.236.556.216.51679,504
1/14/20166.296.526.096.48443,725
1/13/20166.126.375.926.27585,628
1/12/20166.056.165.975.99340,809
1/11/20166.166.395.986.05420,498
1/8/20166.226.316.066.15443,851
1/7/20166.396.486.146.15486,706
1/6/20166.556.566.356.50347,418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center