U.S. markets open in 8 hours
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,000.75 +28.50 (+0.14%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,328.90 -1.90 (-0.08%)
SunOpta Inc. (SOY.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 7.26 | 7.41 | 7.23 | 7.31 | 7.31 | 14,100 |
| 24 jun 2024 | 7.25 | 7.35 | 7.22 | 7.32 | 7.32 | 25,600 |
| 21 jun 2024 | 7.34 | 7.41 | 7.25 | 7.29 | 7.29 | 32,700 |
| 20 jun 2024 | 7.27 | 7.36 | 7.16 | 7.34 | 7.34 | 19,000 |
| 19 jun 2024 | 7.32 | 7.37 | 7.29 | 7.34 | 7.34 | 1,700 |
| 18 jun 2024 | 7.56 | 7.58 | 7.26 | 7.28 | 7.28 | 25,100 |
| 17 jun 2024 | 7.53 | 7.64 | 7.50 | 7.59 | 7.59 | 16,600 |
| 14 jun 2024 | 7.63 | 7.63 | 7.47 | 7.52 | 7.52 | 11,100 |
| 13 jun 2024 | 7.70 | 7.71 | 7.55 | 7.66 | 7.66 | 21,000 |
| 12 jun 2024 | 7.76 | 7.85 | 7.57 | 7.76 | 7.76 | 21,200 |
| 11 jun 2024 | 7.65 | 7.73 | 7.54 | 7.72 | 7.72 | 28,400 |
| 10 jun 2024 | 7.85 | 7.85 | 7.68 | 7.74 | 7.74 | 17,400 |
| 07 jun 2024 | 7.95 | 7.95 | 7.77 | 7.88 | 7.88 | 15,400 |
| 06 jun 2024 | 8.22 | 8.25 | 7.88 | 7.91 | 7.91 | 23,300 |
| 05 jun 2024 | 8.27 | 8.41 | 8.21 | 8.26 | 8.26 | 28,800 |
| 04 jun 2024 | 8.17 | 8.33 | 8.02 | 8.33 | 8.33 | 39,300 |
| 03 jun 2024 | 8.20 | 8.29 | 8.09 | 8.23 | 8.23 | 62,800 |
| 31 may 2024 | 7.70 | 8.25 | 7.60 | 8.24 | 8.24 | 498,400 |
| 30 may 2024 | 7.53 | 7.68 | 7.51 | 7.68 | 7.68 | 22,800 |
| 29 may 2024 | 7.36 | 7.64 | 7.28 | 7.50 | 7.50 | 72,400 |
| 28 may 2024 | 7.14 | 7.36 | 7.14 | 7.36 | 7.36 | 27,000 |
| 27 may 2024 | 7.76 | 7.76 | 7.12 | 7.23 | 7.23 | 14,900 |
| 24 may 2024 | 7.16 | 7.23 | 7.03 | 7.09 | 7.09 | 40,000 |
| 23 may 2024 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | 41,800 |
| 22 may 2024 | 7.27 | 7.41 | 7.25 | 7.27 | 7.27 | 32,800 |
| 21 may 2024 | 7.57 | 7.57 | 7.16 | 7.25 | 7.25 | 50,600 |
| 17 may 2024 | 7.66 | 7.66 | 7.45 | 7.54 | 7.54 | 52,000 |
| 16 may 2024 | 7.66 | 7.89 | 7.62 | 7.66 | 7.66 | 47,800 |
| 15 may 2024 | 7.93 | 8.01 | 7.63 | 7.63 | 7.63 | 54,800 |
| 14 may 2024 | 8.04 | 8.33 | 7.78 | 7.92 | 7.92 | 54,200 |
| 13 may 2024 | 8.05 | 8.14 | 7.89 | 8.01 | 8.01 | 59,300 |
| 10 may 2024 | 8.05 | 8.09 | 7.57 | 7.98 | 7.98 | 115,900 |
| 09 may 2024 | 8.95 | 10.40 | 7.97 | 8.02 | 8.02 | 224,700 |
| 08 may 2024 | 7.80 | 7.80 | 7.50 | 7.77 | 7.77 | 103,900 |
| 07 may 2024 | 7.58 | 8.08 | 7.58 | 7.90 | 7.90 | 70,600 |
| 06 may 2024 | 7.71 | 7.78 | 7.55 | 7.58 | 7.58 | 78,600 |
| 03 may 2024 | 7.50 | 7.76 | 7.48 | 7.67 | 7.67 | 65,000 |
| 02 may 2024 | 8.38 | 8.38 | 7.39 | 7.52 | 7.52 | 117,600 |
| 01 may 2024 | 9.08 | 9.08 | 8.28 | 8.30 | 8.30 | 82,700 |
| 30 abr 2024 | 9.11 | 9.12 | 8.91 | 9.04 | 9.04 | 40,900 |
| 29 abr 2024 | 9.26 | 9.28 | 9.00 | 9.11 | 9.11 | 70,900 |
| 26 abr 2024 | 8.94 | 9.27 | 8.94 | 9.16 | 9.16 | 96,900 |
| 25 abr 2024 | 9.18 | 9.18 | 8.93 | 8.95 | 8.95 | 36,800 |
| 24 abr 2024 | 8.95 | 9.27 | 8.94 | 9.15 | 9.15 | 74,500 |
| 23 abr 2024 | 8.62 | 8.95 | 8.62 | 8.93 | 8.93 | 38,500 |
| 22 abr 2024 | 8.13 | 8.74 | 8.13 | 8.73 | 8.73 | 65,400 |
| 19 abr 2024 | 8.13 | 8.24 | 8.05 | 8.22 | 8.22 | 33,000 |
| 18 abr 2024 | 8.15 | 8.29 | 8.05 | 8.14 | 8.14 | 41,600 |
| 17 abr 2024 | 8.39 | 8.44 | 8.08 | 8.11 | 8.11 | 29,700 |
| 16 abr 2024 | 8.20 | 8.38 | 8.07 | 8.35 | 8.35 | 43,000 |
| 15 abr 2024 | 8.34 | 8.35 | 7.99 | 8.21 | 8.21 | 34,500 |
| 12 abr 2024 | 8.61 | 8.62 | 8.24 | 8.29 | 8.29 | 30,300 |
| 11 abr 2024 | 8.57 | 8.73 | 8.48 | 8.62 | 8.62 | 38,000 |
| 10 abr 2024 | 8.83 | 8.83 | 8.49 | 8.55 | 8.55 | 35,200 |
| 09 abr 2024 | 8.98 | 9.10 | 8.88 | 9.00 | 9.00 | 28,700 |
| 08 abr 2024 | 8.78 | 9.11 | 8.78 | 8.97 | 8.97 | 42,500 |
| 05 abr 2024 | 8.80 | 8.91 | 8.66 | 8.83 | 8.83 | 45,100 |
| 04 abr 2024 | 9.04 | 9.18 | 8.69 | 8.70 | 8.70 | 38,600 |
| 03 abr 2024 | 9.10 | 9.10 | 8.85 | 8.98 | 8.98 | 64,600 |
| 02 abr 2024 | 9.21 | 9.27 | 9.01 | 9.01 | 9.01 | 28,800 |
| 01 abr 2024 | 9.29 | 9.29 | 9.12 | 9.19 | 9.19 | 13,100 |
| 28 mar 2024 | 9.09 | 9.36 | 9.09 | 9.28 | 9.28 | 53,100 |
| 27 mar 2024 | 9.20 | 9.39 | 9.19 | 9.22 | 9.22 | 66,200 |
| 26 mar 2024 | 9.07 | 9.24 | 9.02 | 9.17 | 9.17 | 42,700 |
| 25 mar 2024 | 8.91 | 9.11 | 8.91 | 9.03 | 9.03 | 40,700 |
| 22 mar 2024 | 9.08 | 9.08 | 8.84 | 8.91 | 8.91 | 32,900 |
| 21 mar 2024 | 9.06 | 9.12 | 8.79 | 9.00 | 9.00 | 49,400 |
| 20 mar 2024 | 9.20 | 9.24 | 8.96 | 9.04 | 9.04 | 44,500 |
| 19 mar 2024 | 9.32 | 9.41 | 9.09 | 9.23 | 9.23 | 41,200 |
| 18 mar 2024 | 9.47 | 9.47 | 9.24 | 9.31 | 9.31 | 31,500 |
| 15 mar 2024 | 9.34 | 9.48 | 9.32 | 9.41 | 9.41 | 61,700 |
| 14 mar 2024 | 9.51 | 9.51 | 9.23 | 9.37 | 9.37 | 62,100 |
| 13 mar 2024 | 9.21 | 9.49 | 9.17 | 9.47 | 9.47 | 48,400 |
| 12 mar 2024 | 9.13 | 9.24 | 9.04 | 9.17 | 9.17 | 24,500 |
| 11 mar 2024 | 9.25 | 9.28 | 9.07 | 9.11 | 9.11 | 31,000 |
| 08 mar 2024 | 9.29 | 9.29 | 9.08 | 9.15 | 9.15 | 35,600 |
| 07 mar 2024 | 9.25 | 9.63 | 9.19 | 9.28 | 9.28 | 122,900 |
| 06 mar 2024 | 9.27 | 9.55 | 8.85 | 9.22 | 9.22 | 77,300 |
| 05 mar 2024 | 9.13 | 9.17 | 8.88 | 9.07 | 9.07 | 45,600 |
| 04 mar 2024 | 9.29 | 9.37 | 9.07 | 9.11 | 9.11 | 72,900 |
| 01 mar 2024 | 9.60 | 10.02 | 9.17 | 9.19 | 9.19 | 139,400 |
| 29 feb 2024 | 8.51 | 9.77 | 8.51 | 9.77 | 9.77 | 404,200 |
| 28 feb 2024 | 8.18 | 8.25 | 8.06 | 8.12 | 8.12 | 23,700 |
| 27 feb 2024 | 8.15 | 8.33 | 8.13 | 8.13 | 8.13 | 16,900 |
| 26 feb 2024 | 7.72 | 8.13 | 7.61 | 8.11 | 8.11 | 36,200 |
| 23 feb 2024 | 7.60 | 7.80 | 7.54 | 7.74 | 7.74 | 37,600 |
| 22 feb 2024 | 7.84 | 7.84 | 7.52 | 7.67 | 7.67 | 38,400 |
| 21 feb 2024 | 7.87 | 7.96 | 7.78 | 7.84 | 7.84 | 24,800 |
| 20 feb 2024 | 8.05 | 8.08 | 7.91 | 7.96 | 7.96 | 23,900 |
| 16 feb 2024 | 8.21 | 8.21 | 7.98 | 8.07 | 8.07 | 33,700 |
| 15 feb 2024 | 8.12 | 8.36 | 8.12 | 8.21 | 8.21 | 30,200 |
| 14 feb 2024 | 8.40 | 8.47 | 7.97 | 8.12 | 8.12 | 64,100 |
| 13 feb 2024 | 8.37 | 8.50 | 8.35 | 8.40 | 8.40 | 43,800 |
| 12 feb 2024 | 8.33 | 8.55 | 8.33 | 8.48 | 8.48 | 30,800 |
| 09 feb 2024 | 8.34 | 8.40 | 8.27 | 8.32 | 8.32 | 40,400 |
| 08 feb 2024 | 8.21 | 8.37 | 8.14 | 8.35 | 8.35 | 18,700 |
| 07 feb 2024 | 8.37 | 8.37 | 8.10 | 8.21 | 8.21 | 33,500 |
| 06 feb 2024 | 8.30 | 8.52 | 8.26 | 8.39 | 8.39 | 58,200 |
| 05 feb 2024 | 8.27 | 8.32 | 8.08 | 8.31 | 8.31 | 39,800 |
| 02 feb 2024 | 8.21 | 8.34 | 8.10 | 8.28 | 8.28 | 36,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.