SunOpta Inc.

SOY
🏛️ Canadá →
8.48
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 8.71 8.82 8.65 8.77 0.1M
2021-12-30 8.42 8.91 8.38 8.72 0.1M
2021-12-29 8.63 8.72 8.43 8.46 0.1M
2021-12-24 8.69 8.75 8.58 8.61 0.0M
2021-12-23 8.82 8.82 8.59 8.73 0.1M
2021-12-22 8.91 9.02 8.74 8.85 0.2M
2021-12-21 8.72 8.99 8.58 8.92 0.2M
2021-12-20 8.46 8.83 8.21 8.69 0.3M
2021-12-17 8.17 8.62 8.14 8.55 2.4M
2021-12-16 8.06 8.23 7.92 8.14 0.2M
2021-12-15 7.98 8.04 7.69 8.01 0.2M
2021-12-14 7.96 8.15 7.91 8.00 0.2M
2021-12-13 8.14 8.36 7.87 8.00 0.2M
2021-12-10 8.45 8.45 7.99 8.19 0.2M
2021-12-09 8.21 8.69 8.17 8.42 0.2M
2021-12-08 8.10 8.29 7.94 8.25 0.2M
2021-12-07 8.01 8.16 7.93 8.11 0.2M
2021-12-06 7.56 7.90 7.54 7.89 0.2M
2021-12-03 7.81 7.87 7.57 7.61 0.2M
2021-12-02 7.55 7.87 7.48 7.77 0.2M
2021-12-01 7.70 7.90 7.48 7.53 0.1M
2021-11-30 7.56 7.77 7.51 7.61 0.2M
2021-11-29 8.06 8.09 7.77 7.80 0.2M
2021-11-26 8.03 8.05 7.79 7.84 0.1M
2021-11-25 8.21 8.21 8.06 8.07 0.0M
2021-11-24 8.21 8.34 8.17 8.17 0.1M
2021-11-23 8.30 8.47 8.23 8.23 0.1M
2021-11-22 8.41 8.41 8.24 8.33 0.1M
2021-11-19 8.36 8.60 8.29 8.37 0.1M
2021-11-18 8.36 8.47 8.13 8.32 0.1M
2021-11-17 8.57 8.69 8.35 8.39 0.1M
2021-11-16 8.51 8.75 8.37 8.57 0.1M
2021-11-15 8.85 8.99 8.43 8.47 0.2M
2021-11-12 8.37 8.89 8.28 8.85 0.2M
2021-11-11 8.34 8.62 8.05 8.24 0.4M
2021-11-10 9.43 9.43 8.24 8.37 0.4M
2021-11-09 9.65 9.69 9.53 9.59 0.1M
2021-11-08 9.56 9.70 9.45 9.63 0.1M
2021-11-05 9.39 9.55 9.26 9.53 0.1M
2021-11-04 9.68 9.74 9.19 9.32 0.1M
2021-11-03 9.56 9.74 9.55 9.66 0.1M
2021-11-02 9.69 9.69 9.22 9.58 0.1M
2021-11-01 9.58 9.84 9.57 9.69 0.1M
2021-10-29 9.34 9.66 9.26 9.60 0.1M
2021-10-28 9.21 9.58 9.19 9.37 0.2M
2021-10-27 9.69 9.69 9.13 9.22 0.1M
2021-10-26 10.17 10.18 9.65 9.69 0.1M
2021-10-25 10.02 10.25 10.00 10.17 0.1M
2021-10-22 9.86 10.05 9.81 10.03 0.1M
2021-10-21 9.87 10.06 9.80 9.88 0.1M
2021-10-20 9.74 10.04 9.60 9.87 0.1M
2021-10-19 10.17 10.17 9.69 9.69 0.1M
2021-10-18 10.09 10.24 9.99 10.12 0.1M
2021-10-15 10.52 10.55 10.01 10.10 0.1M
2021-10-14 10.87 10.87 10.41 10.44 0.1M
2021-10-13 11.09 11.20 10.82 10.82 0.1M
2021-10-12 10.85 11.08 10.83 11.08 0.1M
2021-10-08 10.91 10.97 10.71 10.71 0.1M
2021-10-07 10.97 11.27 10.93 10.97 0.1M
2021-10-06 10.92 11.01 10.65 10.90 0.1M
2021-10-05 10.99 11.17 10.89 11.12 0.0M
2021-10-04 11.12 11.12 10.86 10.97 0.1M
2021-10-01 11.33 11.38 11.09 11.13 0.1M
2021-09-30 11.86 11.86 11.26 11.32 0.2M
2021-09-29 11.34 11.77 11.24 11.73 0.1M
2021-09-28 11.55 11.57 11.10 11.17 0.2M
2021-09-27 11.10 11.74 11.10 11.63 0.1M
2021-09-24 11.51 11.51 11.08 11.12 0.1M
2021-09-23 11.23 11.39 11.12 11.36 0.1M
2021-09-22 11.24 11.38 11.18 11.20 0.1M
2021-09-21 11.04 11.46 11.04 11.27 0.1M
2021-09-20 11.33 11.48 10.88 11.03 0.1M
2021-09-17 11.37 11.58 11.08 11.47 0.3M
2021-09-16 11.29 11.29 11.03 11.13 0.1M
2021-09-15 11.55 11.68 11.20 11.22 0.1M
2021-09-14 11.81 11.95 11.53 11.56 0.1M
2021-09-13 12.16 12.16 11.78 11.84 0.2M
2021-09-10 12.08 12.38 11.80 12.12 0.1M
2021-09-09 12.15 12.19 11.72 11.73 0.1M
2021-09-08 12.28 12.30 12.09 12.18 0.0M
2021-09-07 12.04 12.29 12.04 12.29 0.1M
2021-09-03 12.09 12.21 11.95 12.06 0.0M
2021-09-02 12.22 12.50 12.13 12.13 0.1M
2021-09-01 11.92 12.25 11.88 12.18 0.1M
2021-08-31 11.87 12.04 11.74 11.87 0.2M
2021-08-30 12.48 12.55 11.84 11.87 0.1M
2021-08-27 12.08 12.67 12.08 12.52 0.1M
2021-08-26 12.02 12.38 11.86 12.09 0.1M
2021-08-25 12.12 12.16 11.85 11.94 0.1M
2021-08-24 12.11 12.29 11.91 12.07 0.2M
2021-08-23 12.34 12.41 11.72 12.06 0.1M
2021-08-20 12.00 12.33 11.97 12.22 0.0M
2021-08-19 12.24 12.25 11.81 11.93 0.1M
2021-08-18 12.33 12.50 12.11 12.27 0.1M
2021-08-17 12.56 12.56 12.21 12.36 0.1M
2021-08-16 12.82 12.82 12.45 12.58 0.1M
2021-08-13 12.96 13.08 12.72 12.83 0.1M
2021-08-12 12.59 13.03 12.41 12.93 0.2M
2021-08-11 12.82 12.82 10.95 12.54 0.6M
2021-08-10 13.60 13.74 13.13 13.39 0.1M
2021-08-09 13.06 13.83 13.06 13.68 0.1M
2021-08-06 12.99 13.20 12.85 13.12 0.0M
2021-08-05 12.81 13.08 12.80 12.93 0.1M
2021-08-04 13.20 13.26 12.85 12.90 0.2M
2021-08-03 12.74 13.43 12.74 13.25 0.1M
2021-07-30 13.09 13.22 12.86 13.14 0.1M
2021-07-29 13.37 13.44 13.13 13.18 0.0M
2021-07-28 13.16 13.44 13.16 13.35 0.0M
2021-07-27 13.54 13.54 13.02 13.15 0.1M
2021-07-26 13.23 13.81 13.19 13.51 0.1M
2021-07-23 13.21 13.45 13.09 13.39 0.0M
2021-07-22 13.89 13.89 13.08 13.18 0.1M
2021-07-21 14.10 14.23 13.67 13.89 0.1M
2021-07-20 13.74 14.22 13.74 14.02 0.1M
2021-07-19 13.57 13.78 13.54 13.72 0.1M
2021-07-16 13.99 14.41 13.68 13.83 0.1M
2021-07-15 13.89 14.04 13.46 13.96 0.1M
2021-07-14 13.92 14.20 13.56 13.91 0.1M
2021-07-13 14.68 14.85 14.09 14.13 0.1M
2021-07-12 15.37 15.38 14.81 14.82 0.1M
2021-07-09 14.32 15.36 14.32 15.35 0.1M
2021-07-08 14.46 14.46 14.09 14.24 0.1M
2021-07-07 14.64 15.02 14.46 14.53 0.1M
2021-07-06 15.11 15.20 14.61 14.64 0.1M
2021-07-05 15.15 15.19 15.09 15.09 0.0M
2021-07-02 15.24 15.26 14.99 15.13 0.1M
2021-06-30 15.09 15.27 15.07 15.17 0.1M
2021-06-29 15.00 15.21 15.00 15.11 0.1M
2021-06-28 14.94 15.15 14.90 15.08 0.1M
2021-06-25 15.79 15.85 14.85 14.90 0.1M
2021-06-24 15.05 15.82 15.04 15.82 0.1M
2021-06-23 14.98 15.22 14.42 15.14 0.1M
2021-06-22 15.45 15.59 14.94 15.05 0.1M
2021-06-21 15.35 15.71 15.14 15.42 0.1M
2021-06-18 15.71 15.81 15.25 15.30 0.5M
2021-06-17 15.68 15.84 15.47 15.73 0.1M
2021-06-16 16.01 16.16 15.58 15.66 0.1M
2021-06-15 15.93 16.12 15.55 16.03 0.1M
2021-06-14 16.24 16.27 15.88 15.92 0.1M
2021-06-11 16.51 16.58 16.01 16.08 0.1M
2021-06-10 16.34 16.52 16.28 16.48 0.1M
2021-06-09 16.24 16.43 16.06 16.34 0.1M
2021-06-08 16.34 16.40 15.82 16.24 0.1M
2021-06-07 15.69 16.31 15.68 16.22 0.1M
2021-06-04 15.80 15.81 15.54 15.62 0.0M
2021-06-03 15.88 16.12 15.69 15.79 0.1M
2021-06-02 15.25 16.01 15.11 15.94 0.1M
2021-06-01 15.48 15.69 15.18 15.29 0.1M
2021-05-31 15.10 15.39 14.91 15.19 0.0M
2021-05-28 15.25 15.36 14.97 15.08 0.1M
2021-05-27 15.12 15.45 15.02 15.11 0.2M
2021-05-26 15.23 15.26 15.03 15.07 0.1M
2021-05-25 15.96 16.01 15.09 15.16 0.2M
2021-05-21 15.70 16.02 15.57 15.96 0.1M
2021-05-20 15.26 16.23 15.26 15.64 0.2M
2021-05-19 14.93 15.31 14.65 15.22 0.2M
2021-05-18 15.20 15.42 15.10 15.30 0.1M
2021-05-17 14.93 15.24 14.82 15.16 0.1M
2021-05-14 15.24 15.30 14.51 14.95 0.2M
2021-05-13 14.24 15.24 14.23 15.14 0.3M
2021-05-12 13.55 14.32 13.35 14.08 0.3M
2021-05-11 12.99 13.62 12.82 13.54 0.3M
2021-05-10 13.74 13.82 13.13 13.40 0.4M
2021-05-07 14.20 14.38 13.75 13.84 0.2M
2021-05-06 14.40 14.45 13.95 14.09 0.1M
2021-05-05 14.49 14.73 14.40 14.50 0.1M
2021-05-04 14.61 14.68 14.27 14.48 0.2M
2021-05-03 15.34 15.37 14.68 14.77 0.2M
2021-04-30 15.14 15.39 15.02 15.22 0.1M
2021-04-29 15.51 15.63 15.20 15.43 0.1M
2021-04-28 15.44 15.76 15.08 15.52 0.2M
2021-04-27 15.37 15.50 14.80 15.35 0.3M
2021-04-26 16.35 16.57 15.41 15.58 0.3M
2021-04-23 17.21 17.21 16.52 16.59 0.2M
2021-04-22 17.57 17.68 17.13 17.24 0.1M
2021-04-21 17.40 17.77 17.08 17.53 0.1M
2021-04-20 18.09 18.09 16.93 17.34 0.3M
2021-04-19 18.25 18.53 18.06 18.09 0.3M
2021-04-16 19.00 19.09 18.28 18.49 0.2M
2021-04-15 19.54 19.54 18.32 18.53 0.1M
2021-04-14 19.24 19.78 19.08 19.40 0.2M
2021-04-13 19.24 19.94 18.94 19.27 0.1M
2021-04-12 18.53 18.91 18.42 18.89 0.1M
2021-04-09 18.92 20.00 18.14 18.67 0.3M
2021-04-08 18.53 19.04 18.45 19.02 0.1M
2021-04-07 18.12 18.57 18.05 18.44 0.1M
2021-04-06 18.66 18.80 18.08 18.20 0.1M
2021-04-05 18.62 18.85 18.21 18.70 0.2M
2021-04-01 18.72 19.13 18.49 18.63 0.1M
2021-03-31 18.18 18.75 17.97 18.58 0.2M
2021-03-30 17.50 18.11 17.50 17.99 0.1M
2021-03-29 18.65 19.02 17.60 17.62 0.2M
2021-03-26 17.79 18.74 17.67 18.65 0.2M
2021-03-25 16.98 17.96 16.88 17.79 0.2M
2021-03-24 18.98 18.98 16.96 17.38 0.4M
2021-03-23 19.38 19.67 18.71 18.76 0.1M
2021-03-22 19.76 19.76 19.10 19.39 0.2M
2021-03-19 18.34 19.82 18.34 19.51 2.6M
2021-03-18 18.81 18.97 18.11 18.28 0.3M
2021-03-17 18.14 18.90 17.85 18.83 0.3M
2021-03-16 18.87 19.00 17.86 18.33 0.3M
2021-03-15 17.88 19.37 17.76 18.61 0.3M
2021-03-12 16.99 17.94 16.99 17.75 0.2M
2021-03-11 16.92 17.26 16.56 17.19 0.2M
2021-03-10 16.63 17.18 16.54 16.54 0.2M
2021-03-09 17.31 17.41 16.51 16.66 0.2M
2021-03-08 17.62 17.81 16.77 16.85 0.2M
2021-03-05 17.11 17.89 15.71 17.81 0.5M
2021-03-04 17.47 18.25 16.88 16.96 0.4M
2021-03-03 18.49 19.11 17.23 17.47 0.5M
2021-03-02 19.87 20.04 19.34 19.40 0.1M
2021-03-01 19.99 20.26 19.44 19.94 0.2M
2021-02-26 18.62 19.96 18.61 19.72 0.3M
2021-02-25 18.98 19.12 18.48 18.85 0.2M
2021-02-24 19.23 19.76 18.89 18.98 0.2M
2021-02-23 18.53 19.19 16.86 19.14 0.4M
2021-02-22 20.14 20.40 19.61 19.61 0.2M
2021-02-19 20.07 20.93 19.62 20.42 0.2M
2021-02-18 19.73 20.22 19.49 20.01 0.2M
2021-02-17 20.10 20.57 19.61 20.07 0.2M
2021-02-16 20.70 21.05 20.22 20.22 0.2M
2021-02-12 21.10 21.20 20.48 20.57 0.1M
2021-02-11 21.14 21.63 20.48 20.97 0.3M
2021-02-10 20.56 21.00 19.86 20.94 0.2M
2021-02-09 20.21 20.55 19.42 20.52 0.4M
2021-02-08 20.34 20.87 20.00 20.28 0.2M
2021-02-05 21.08 21.08 20.01 20.16 0.3M
2021-02-04 21.00 21.28 20.32 20.90 0.2M
2021-02-03 20.58 20.86 19.91 20.80 0.3M
2021-02-02 20.00 20.27 19.23 20.06 0.3M
2021-02-01 18.40 20.14 18.38 19.96 0.3M
2021-01-29 18.27 19.32 18.00 18.10 0.3M
2021-01-28 17.16 18.55 17.16 18.44 0.3M
2021-01-27 17.47 18.01 17.23 17.52 0.3M
2021-01-26 17.99 18.17 17.68 17.82 0.4M
2021-01-25 16.71 17.86 16.60 17.78 0.3M
2021-01-22 16.46 16.65 15.70 16.60 0.2M
2021-01-21 15.58 16.56 15.12 16.38 0.2M
2021-01-20 15.90 15.90 15.37 15.58 0.2M
2021-01-19 15.57 16.17 15.52 15.69 0.1M
2021-01-18 15.63 15.63 15.37 15.40 0.0M
2021-01-15 16.25 16.30 15.21 15.37 0.3M
2021-01-14 14.61 16.17 14.47 16.08 0.4M
2021-01-13 15.08 15.24 14.49 14.62 0.2M
2021-01-12 15.44 15.48 14.95 14.99 0.1M
2021-01-11 16.55 16.55 15.00 15.34 0.2M
2021-01-08 16.72 16.72 15.22 15.89 0.2M
2021-01-07 15.44 16.37 15.44 15.88 0.1M
2021-01-06 14.99 15.67 14.92 15.13 0.1M
2021-01-05 14.24 14.81 13.54 14.76 0.2M
2021-01-04 15.36 15.36 14.17 14.35 0.2M