$5.17 -0.01 (%) SunOpta Inc - NASDAQ

Feb. 10, 2016 | 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
2/9/20165.135.225.015.18376,799
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
1/5/20166.586.646.416.63323,848
1/4/20166.756.776.446.56676,606
12/31/20156.786.926.696.841,217,038
12/30/20156.937.006.756.82926,645
12/29/20156.897.086.766.96709,538
12/28/20157.017.016.726.84790,442
12/24/20156.977.156.977.06290,615
12/23/20156.797.096.796.97376,257
12/22/20156.836.846.616.76903,007
12/21/20156.666.896.506.79746,659
12/18/20156.726.816.546.571,367,253
12/17/20156.906.906.656.73535,265
12/16/20156.806.996.696.87424,694
12/15/20156.706.886.556.721,018,057
12/14/20157.047.156.586.76968,735
12/11/20156.997.136.867.09569,642
12/10/20156.957.106.937.06671,327
12/9/20156.847.086.796.94684,273
12/8/20156.856.966.756.82599,950
12/7/20157.067.146.856.95540,458
12/4/20157.007.186.957.03575,200
12/3/20157.047.146.867.01913,268
12/2/20157.057.176.937.04842,766
12/1/20157.117.166.957.09620,695
11/30/20157.217.327.067.13857,143
11/27/20156.897.206.857.15603,044
11/25/20156.927.276.866.891,606,918
11/24/20156.927.006.696.951,557,116
11/23/20156.947.056.836.92858,181
11/20/20157.057.156.967.00499,532
11/19/20157.077.176.947.021,046,491
11/18/20156.807.186.807.071,168,695
11/17/20157.137.406.726.741,552,049
11/16/20156.727.156.607.012,105,805
11/13/20156.276.766.196.681,177,446
11/12/20156.346.586.046.251,680,075
11/11/20155.946.335.646.282,166,733
11/10/20155.815.815.565.661,208,104
11/9/20155.996.075.715.811,077,725
11/6/20155.806.015.645.98573,192
11/5/20155.946.015.785.81673,689
11/4/20155.946.045.835.951,078,818
11/3/20155.636.025.595.961,383,480
11/2/20155.365.835.335.63749,487
10/30/20155.395.435.265.38968,657
10/29/20155.285.465.255.37724,260
10/28/20155.255.545.255.28808,124
10/27/20155.265.305.195.27505,915
10/26/20155.405.425.265.31307,321
10/23/20155.415.455.215.37656,981
10/22/20155.365.495.285.41602,737
10/21/20155.285.415.155.301,044,568
10/20/20155.325.445.205.25503,564
10/19/20155.465.495.245.28644,180
10/16/20155.415.655.415.501,681,473
10/15/20155.435.525.245.38985,662
10/14/20155.275.615.255.41797,405
10/13/20155.305.545.205.29791,591
10/12/20155.295.385.145.26753,013
10/9/20155.305.475.185.26811,385
10/8/20154.785.514.785.361,810,531
10/7/20154.735.004.714.771,188,094
10/6/20155.005.134.614.681,352,511
10/5/20155.095.284.985.031,110,243
10/2/20154.615.244.615.092,756,319
10/1/20154.945.064.504.613,851,469
9/30/20155.115.124.784.86986,406
9/29/20155.065.164.884.991,641,449
9/28/20155.445.544.955.003,104,331
9/25/20155.896.075.425.4910,977,598
9/24/20156.696.886.196.232,607,855
9/23/20157.247.276.816.81618,629
9/22/20157.207.337.047.20554,934
9/21/20157.347.507.247.29418,247
9/18/20157.717.807.277.31390,768
9/17/20157.827.867.537.83449,903
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center