Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sunopta Inc
(NQ:
STKL
)
6.010
+0.410 (+7.32%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
3.330
3.390
3.290
3.390
47,700
+0.06(+1.80%)
Nov 27, 2002
3.330
3.370
3.290
3.330
82,000
+0.03(+0.91%)
Nov 26, 2002
3.350
3.350
3.250
3.300
90,700
-0.11(-3.23%)
Nov 25, 2002
3.150
3.440
3.130
3.410
56,900
+0.27(+8.60%)
Nov 22, 2002
2.980
3.400
2.980
3.140
104,400
+0.11(+3.63%)
Nov 21, 2002
2.950
3.050
2.950
3.030
31,800
+0.04(+1.34%)
Nov 20, 2002
2.950
2.990
2.900
2.990
81,000
+0.04(+1.36%)
Nov 19, 2002
2.850
2.950
2.800
2.950
52,000
+0.17(+6.12%)
Nov 18, 2002
2.800
2.800
2.720
2.780
82,600
+0.03(+1.13%)
Nov 15, 2002
2.750
2.800
2.730
2.749
81,600
-0.06(-2.17%)
Nov 14, 2002
2.830
2.869
2.700
2.810
290,300
-0.05(-1.75%)
Nov 13, 2002
2.950
2.950
2.811
2.860
20,700
-0.08(-2.72%)
Nov 12, 2002
2.910
2.950
2.820
2.940
38,400
+0.03(+0.93%)
Nov 11, 2002
3.091
3.100
2.910
2.913
59,600
-0.18(-5.73%)
Nov 08, 2002
3.150
3.180
2.960
3.090
126,700
+0.02(+0.82%)
Nov 07, 2002
3.030
3.150
3.030
3.065
37,000
+0.02(+0.82%)
Nov 06, 2002
2.989
3.150
2.920
3.040
91,100
-0.04(-1.27%)
Nov 05, 2002
2.970
3.150
2.970
3.079
34,900
-0.02(-0.68%)
Nov 04, 2002
2.990
3.130
2.950
3.100
70,500
+0.08(+2.65%)
Nov 01, 2002
3.080
3.140
2.960
3.020
58,700
-0.12(-3.82%)
Oct 31, 2002
3.060
3.150
2.972
3.140
104,500
+0.09(+2.95%)
Oct 30, 2002
2.850
3.100
2.830
3.050
202,270
+0.18(+6.27%)
Oct 29, 2002
2.750
2.900
2.660
2.870
52,000
+0.09(+3.35%)
Oct 28, 2002
2.721
2.799
2.670
2.777
30,600
+0.05(+1.68%)
Oct 25, 2002
2.803
2.820
2.720
2.731
11,700
-0.07(-2.46%)
Oct 24, 2002
2.750
2.850
2.710
2.800
40,600
+0.08(+2.94%)
Oct 23, 2002
2.755
2.755
2.720
2.720
11,800
-0.02(-0.69%)
Oct 22, 2002
2.690
2.800
2.680
2.739
16,200
-0.01(-0.40%)
Oct 21, 2002
2.700
2.760
2.700
2.750
10,200
+0.05(+1.85%)
Oct 18, 2002
2.810
2.810
2.700
2.700
10,800
-0.15(-5.26%)
Oct 17, 2002
2.710
2.880
2.700
2.850
15,500
+0.16(+5.95%)
Oct 16, 2002
2.720
2.720
2.670
2.690
13,515
-0.08(-2.89%)
Oct 15, 2002
2.550
2.800
2.550
2.770
19,300
+0.22(+8.63%)
Oct 14, 2002
2.520
2.551
2.510
2.550
57,400
+0.03(+1.19%)
Oct 11, 2002
2.270
2.540
2.240
2.520
58,900
+0.13(+5.44%)
Oct 10, 2002
2.350
2.400
2.300
2.390
15,500
-0.10(-4.02%)
Oct 09, 2002
2.490
2.490
2.380
2.490
6,173
-0.03(-1.19%)
Oct 08, 2002
2.410
2.530
2.390
2.520
25,500
+0.09(+3.70%)
Oct 07, 2002
2.430
2.430
2.410
2.430
6,400
-0.01(-0.41%)
Oct 04, 2002
2.440
2.480
2.380
2.440
6,600
-0.06(-2.40%)
Oct 03, 2002
2.450
2.500
2.430
2.500
11,500
+0.05(+2.04%)
Oct 02, 2002
2.400
2.450
2.300
2.450
8,900
+0.00(+0.00%)
Oct 01, 2002
2.300
2.450
2.300
2.450
27,900
+0.14(+6.06%)
Sep 30, 2002
2.300
2.310
2.200
2.310
24,300
-0.04(-1.70%)
Sep 27, 2002
2.440
2.500
2.280
2.350
22,800
-0.11(-4.47%)
Sep 26, 2002
2.490
2.510
2.450
2.460
11,300
-0.04(-1.60%)
Sep 25, 2002
2.280
2.500
2.280
2.500
24,000
+0.18(+7.76%)
Sep 24, 2002
2.260
2.380
2.200
2.320
44,600
-0.06(-2.52%)
Sep 23, 2002
2.340
2.390
2.200
2.380
35,270
+0.04(+1.71%)
Sep 20, 2002
2.330
2.380
2.280
2.340
18,400
+0.01(+0.43%)
Sep 19, 2002
2.460
2.460
2.250
2.330
35,700
-0.13(-5.28%)
Sep 18, 2002
2.500
2.500
2.320
2.460
36,500
-0.02(-0.81%)
Sep 17, 2002
2.690
2.690
2.450
2.480
25,800
-0.18(-6.77%)
Sep 16, 2002
2.661
2.710
2.660
2.660
1,800
-0.07(-2.56%)
Sep 13, 2002
2.690
2.730
2.650
2.730
6,100
+0.04(+1.49%)
Sep 12, 2002
2.790
2.800
2.640
2.690
16,400
+0.02(+0.75%)
Sep 11, 2002
2.700
2.700
2.670
2.670
4,700
-0.05(-1.84%)
Sep 10, 2002
2.630
2.720
2.630
2.720
29,900
+0.07(+2.64%)
Sep 09, 2002
2.570
2.660
2.570
2.650
9,100
+0.03(+1.15%)
Sep 06, 2002
2.610
2.650
2.570
2.620
5,300
-0.03(-1.13%)
Sep 05, 2002
2.620
2.690
2.560
2.650
16,300
+0.06(+2.36%)
Sep 04, 2002
2.650
2.650
2.570
2.589
10,200
+0.02(+0.74%)
Sep 03, 2002
2.740
2.740
2.560
2.570
23,600
-0.27(-9.48%)
Aug 30, 2002
2.900
2.900
2.740
2.839
4,800
-0.06(-2.10%)
Aug 29, 2002
2.910
2.920
2.770
2.900
15,100
-0.02(-0.68%)
Aug 28, 2002
2.790
3.000
2.790
2.920
24,700
+0.07(+2.46%)
Aug 27, 2002
2.700
2.919
2.640
2.850
67,600
+0.17(+6.34%)
Aug 26, 2002
2.810
2.810
2.630
2.680
10,300
-0.09(-3.25%)
Aug 23, 2002
2.610
2.810
2.580
2.770
14,600
+0.07(+2.59%)
Aug 22, 2002
2.780
2.800
2.600
2.700
24,900
-0.09(-3.23%)
Aug 21, 2002
2.650
2.790
2.650
2.790
44,400
+0.15(+5.68%)
Aug 20, 2002
2.650
2.660
2.591
2.640
4,400
-0.14(-5.04%)
Aug 16, 2002
2.781
2.790
2.780
2.780
6,200
-0.11(-3.81%)
Aug 15, 2002
2.970
2.970
2.790
2.890
2,420,000
-0.10(-3.34%)
Aug 14, 2002
3.090
3.100
2.960
2.990
39,200
+0.00(+0.00%)
Aug 13, 2002
3.200
3.210
2.910
2.990
50,000
-0.08(-2.61%)
Aug 12, 2002
3.000
3.070
3.000
3.070
36,500
+0.37(+13.70%)
Aug 07, 2002
2.700
2.730
2.450
2.700
37,400
+0.00(+0.00%)
Aug 06, 2002
2.280
2.700
2.260
2.700
4,710,000
+0.30(+12.50%)
Aug 05, 2002
2.550
2.550
2.250
2.400
750,000
-0.08(-3.23%)
Aug 02, 2002
2.510
2.510
2.310
2.480
31,100
-0.06(-2.36%)
Aug 01, 2002
2.650
2.650
2.500
2.540
2,800
-0.17(-6.27%)
Jul 31, 2002
2.590
2.710
2.590
2.710
700
+0.11(+4.23%)
Jul 30, 2002
2.551
2.730
2.551
2.600
19,000
-0.10(-3.70%)
Jul 29, 2002
2.400
2.700
2.400
2.700
91,000
+0.23(+9.31%)
Jul 26, 2002
2.470
2.470
2.350
2.470
24,500
-0.08(-3.14%)
Jul 25, 2002
2.600
2.600
2.400
2.550
47,800
-0.05(-1.92%)
Jul 24, 2002
2.600
2.650
2.450
2.600
51,900
-0.01(-0.38%)
Jul 23, 2002
2.500
2.610
2.450
2.610
44,000
+0.10(+3.98%)
Jul 22, 2002
2.560
2.640
2.490
2.510
29,200
-0.19(-7.04%)
Jul 19, 2002
2.650
2.700
2.610
2.700
12,500
+0.01(+0.37%)
Jul 17, 2002
2.280
2.690
2.280
2.690
108,800
-0.05(-1.82%)
Jul 12, 2002
2.770
2.850
2.700
2.740
31,000
-0.03(-1.08%)
Jul 11, 2002
2.750
2.800
2.700
2.770
44,600
+0.02(+0.73%)
Jul 10, 2002
2.930
2.930
2.700
2.750
20,300
-0.16(-5.50%)
Jul 09, 2002
2.780
2.910
2.780
2.910
23,200
+0.13(+4.68%)
Jul 08, 2002
2.790
2.790
2.780
2.780
8,700
-0.01(-0.36%)
Jul 05, 2002
2.620
2.790
2.620
2.790
5,300
+0.11(+4.10%)
Jul 04, 2002
2.750
2.750
2.540
2.680
28,400
+0.00(+0.00%)
Jul 03, 2002
2.750
2.750
2.540
2.680
28,400
-0.10(-3.60%)
Jul 02, 2002
2.750
2.820
2.730
2.780
36,900
+0.03(+1.09%)
Jul 01, 2002
2.720
2.840
2.710
2.750
40,500
+0.10(+3.77%)
Jun 28, 2002
2.580
2.670
2.500
2.650
45,700
+0.07(+2.71%)
Jun 27, 2002
2.550
2.580
2.440
2.580
60,800
-0.06(-2.27%)
Jun 26, 2002
2.601
2.640
2.500
2.640
35,500
-0.04(-1.46%)
Jun 25, 2002
2.700
2.700
2.600
2.679
15,300
-0.05(-1.87%)
Jun 21, 2002
2.790
2.790
2.680
2.730
10,600
+0.05(+1.87%)
Jun 20, 2002
2.810
2.830
2.650
2.680
12,400
-0.22(-7.59%)
Jun 19, 2002
2.800
2.900
2.800
2.900
7,900
+0.05(+1.75%)
Jun 18, 2002
2.690
2.850
2.690
2.850
15,200
+0.16(+5.95%)
Jun 17, 2002
2.680
2.690
2.580
2.690
11,200
+0.01(+0.37%)
Jun 14, 2002
2.700
2.700
2.520
2.680
60,500
-0.10(-3.60%)
Jun 12, 2002
2.800
2.860
2.730
2.780
23,700
-0.07(-2.46%)
Jun 11, 2002
2.800
2.900
2.800
2.850
25,900
+0.03(+1.06%)
Jun 10, 2002
2.920
2.960
2.800
2.820
51,100
-0.18(-6.00%)
Jun 07, 2002
2.850
3.000
2.850
3.000
34,000
+0.03(+1.01%)
Jun 06, 2002
3.000
3.000
2.800
2.970
45,100
+0.02(+0.68%)
Jun 05, 2002
3.090
3.100
2.940
2.950
38,900
-0.15(-4.84%)
May 31, 2002
3.100
3.130
3.061
3.100
138,800
+0.41(+15.24%)
May 28, 2002
2.840
2.840
2.680
2.690
20,700
-0.15(-5.28%)
May 27, 2002
2.880
2.880
2.760
2.840
26,400
+0.00(+0.00%)
May 24, 2002
2.880
2.880
2.760
2.840
26,400
-0.04(-1.39%)
May 23, 2002
2.760
2.900
2.760
2.880
29,000
-0.01(-0.35%)
May 22, 2002
2.830
2.930
2.770
2.890
17,000
+0.04(+1.40%)
May 21, 2002
2.920
2.929
2.650
2.850
101,700
-0.08(-2.73%)
May 20, 2002
3.000
3.000
2.820
2.930
59,300
-0.07(-2.33%)
May 17, 2002
3.100
3.100
2.950
3.000
116,800
-0.15(-4.76%)
May 16, 2002
3.200
3.250
3.050
3.150
55,400
-0.10(-3.08%)
May 15, 2002
3.260
3.360
3.190
3.250
65,400
-0.04(-1.22%)
May 14, 2002
3.160
3.200
3.130
3.290
24,400
+0.12(+3.79%)
May 13, 2002
3.240
3.240
3.120
3.170
28,900
-0.01(-0.31%)
May 10, 2002
3.350
3.350
3.180
3.180
19,700
-0.18(-5.36%)
May 09, 2002
3.330
3.600
3.300
3.360
123,300
-0.08(-2.33%)
May 08, 2002
3.180
3.440
3.070
3.440
152,800
+0.26(+8.18%)
May 07, 2002
3.120
3.180
3.020
3.180
40,500
+0.00(+0.00%)
May 06, 2002
3.160
3.180
3.060
3.180
47,700
+0.03(+0.95%)
May 03, 2002
3.030
3.160
3.030
3.150
15,400
+0.14(+4.65%)
May 02, 2002
3.180
3.190
2.910
3.010
133,300
-0.24(-7.38%)
May 01, 2002
3.330
3.340
3.180
3.250
15,800
-0.04(-1.22%)
Apr 30, 2002
3.140
3.380
3.100
3.290
55,900
+0.14(+4.44%)
Apr 29, 2002
3.250
3.330
3.060
3.150
74,000
-0.15(-4.55%)
Apr 26, 2002
3.250
3.380
3.170
3.300
37,500
-0.07(-2.08%)
Apr 25, 2002
3.450
3.450
3.250
3.370
33,300
-0.09(-2.60%)
Apr 24, 2002
3.490
3.600
3.350
3.460
98,700
+0.01(+0.29%)
Apr 23, 2002
3.110
3.500
3.110
3.450
281,900
+0.28(+8.83%)
Apr 22, 2002
3.090
3.170
2.950
3.170
82,700
+0.08(+2.59%)
Apr 19, 2002
3.280
3.300
3.010
3.090
68,700
-0.19(-5.79%)
Apr 18, 2002
3.400
3.500
3.200
3.280
112,400
-0.20(-5.75%)
Apr 17, 2002
3.150
3.650
3.130
3.480
526,100
+0.39(+12.62%)
Apr 16, 2002
2.850
3.190
2.810
3.090
354,600
+0.28(+9.96%)
Apr 15, 2002
2.830
2.900
2.710
2.810
104,600
-0.03(-1.06%)
Apr 12, 2002
2.740
2.840
2.740
2.840
50,700
+0.10(+3.65%)
Apr 11, 2002
2.870
2.870
2.700
2.740
68,400
-0.13(-4.53%)
Apr 10, 2002
2.740
2.870
2.670
2.870
90,600
+0.13(+4.74%)
Apr 09, 2002
2.700
2.850
2.650
2.740
50,300
+0.04(+1.48%)
Apr 08, 2002
2.680
2.700
2.500
2.700
89,600
+0.00(+0.00%)
Apr 05, 2002
2.730
2.840
2.670
2.700
54,800
-0.11(-3.91%)
Apr 04, 2002
2.820
2.880
2.710
2.810
49,900
-0.08(-2.77%)
Apr 03, 2002
2.980
2.980
2.700
2.890
77,400
-0.05(-1.70%)
Apr 02, 2002
3.050
3.060
2.650
2.940
200,900
+0.01(+0.34%)
Apr 01, 2002
2.740
2.960
2.740
2.930
181,600
+0.25(+9.33%)
Mar 29, 2002
2.660
2.740
2.380
2.680
178,900
+0.00(+0.00%)
Mar 28, 2002
2.660
2.740
2.380
2.680
178,900
+0.10(+3.88%)
Mar 27, 2002
2.640
2.640
2.490
2.580
61,500
+0.02(+0.78%)
Mar 26, 2002
2.440
2.650
2.400
2.560
254,200
+0.13(+5.35%)
Mar 25, 2002
2.420
2.430
2.340
2.430
58,500
-0.02(-0.82%)
Mar 22, 2002
2.290
2.470
2.230
2.450
90,800
+0.11(+4.70%)
Mar 21, 2002
2.350
2.350
2.290
2.340
50,400
-0.01(-0.43%)
Mar 20, 2002
2.340
2.350
2.290
2.350
33,600
+0.01(+0.43%)
Mar 19, 2002
2.320
2.350
2.290
2.340
47,300
+0.01(+0.43%)
Mar 18, 2002
2.300
2.350
2.270
2.330
31,200
-0.05(-2.06%)
Mar 15, 2002
2.290
2.379
2.210
2.379
62,300
+0.09(+3.89%)
Mar 14, 2002
2.200
2.290
2.200
2.290
62,700
+0.09(+4.09%)
Mar 13, 2002
2.200
2.240
2.170
2.200
25,000
-0.05(-2.22%)
Mar 12, 2002
2.250
2.250
2.240
2.250
5,800
+0.00(+0.00%)
Mar 11, 2002
2.150
2.260
2.130
2.250
23,300
+0.10(+4.65%)
Mar 08, 2002
2.130
2.190
2.130
2.150
28,500
+0.02(+0.94%)
Mar 07, 2002
2.150
2.200
2.110
2.130
14,000
-0.02(-0.93%)
Mar 06, 2002
2.190
2.200
2.110
2.150
22,500
-0.04(-1.83%)
Mar 05, 2002
2.190
2.200
2.110
2.190
18,500
+0.07(+3.55%)
Mar 04, 2002
2.230
2.240
2.110
2.115
21,000
-0.08(-3.86%)
Mar 01, 2002
2.230
2.230
2.200
2.200
69,000
-0.03(-1.35%)
Feb 28, 2002
2.230
2.230
2.200
2.230
32,800
+0.01(+0.45%)
Feb 27, 2002
2.230
2.230
2.200
2.220
6,400
+0.02(+0.91%)
Feb 26, 2002
2.200
2.240
2.200
2.200
81,400
-0.02(-0.90%)
Feb 25, 2002
2.200
2.230
2.190
2.220
25,100
+0.02(+0.91%)
Feb 22, 2002
2.190
2.210
2.190
2.200
17,900
+0.01(+0.46%)
Feb 21, 2002
2.160
2.220
2.110
2.190
65,900
+0.05(+2.34%)
Feb 20, 2002
2.150
2.160
2.140
2.140
47,000
-0.04(-1.83%)
Feb 19, 2002
2.185
2.260
2.150
2.180
73,900
-0.02(-0.91%)
Feb 18, 2002
2.200
2.200
2.100
2.200
36,500
+0.00(+0.00%)
Feb 15, 2002
2.200
2.200
2.100
2.200
36,500
+0.04(+1.85%)
Feb 14, 2002
2.280
2.290
2.160
2.160
25,200
-0.08(-3.57%)
Feb 13, 2002
2.250
2.250
2.170
2.240
13,000
-0.01(-0.44%)
Feb 12, 2002
2.210
2.320
2.200
2.250
9,800
-0.05(-2.17%)
Feb 11, 2002
2.220
2.300
2.210
2.300
13,700
+0.06(+2.68%)
Feb 08, 2002
2.300
2.300
2.200
2.240
13,800
-0.05(-2.18%)
Feb 07, 2002
2.400
2.400
2.200
2.290
34,200
-0.14(-5.76%)
Feb 06, 2002
2.440
2.440
2.400
2.430
14,100
+0.03(+1.25%)
Feb 05, 2002
2.400
2.400
2.350
2.400
45,200
+0.00(+0.00%)
Feb 04, 2002
2.450
2.480
2.370
2.400
129,500
-0.05(-2.04%)
Feb 01, 2002
2.370
2.480
2.370
2.450
145,700
+0.05(+2.08%)
Jan 31, 2002
2.250
2.400
2.200
2.400
33,100
+0.12(+5.26%)
Jan 30, 2002
2.290
2.350
2.190
2.280
49,500
-0.02(-0.87%)
Jan 29, 2002
2.400
2.400
2.300
2.300
45,600
-0.10(-4.17%)
Jan 28, 2002
2.440
2.480
2.350
2.400
91,900
-0.04(-1.64%)
Jan 25, 2002
2.420
2.440
2.380
2.440
48,600
+0.02(+0.83%)
Jan 24, 2002
2.450
2.450
2.380
2.420
24,000
-0.03(-1.22%)
Jan 23, 2002
2.350
2.460
2.300
2.450
92,700
+0.03(+1.24%)
Jan 22, 2002
2.260
2.430
2.240
2.420
126,700
+0.18(+8.04%)
Jan 21, 2002
2.190
2.240
2.120
2.240
83,900
+0.00(+0.00%)
Jan 18, 2002
2.190
2.240
2.120
2.240
83,900
+0.04(+1.82%)
Jan 17, 2002
2.060
2.200
2.060
2.200
43,900
+0.14(+6.80%)
Jan 16, 2002
2.100
2.100
2.050
2.060
42,600
-0.03(-1.44%)
Jan 15, 2002
2.020
2.100
2.020
2.090
34,100
+0.03(+1.46%)
Jan 14, 2002
2.020
2.060
2.020
2.060
39,100
+0.00(+0.00%)
Jan 11, 2002
2.020
2.070
2.020
2.060
17,900
-0.01(-0.48%)
Jan 10, 2002
2.000
2.070
2.000
2.070
27,700
-0.10(-4.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.