Sunopta Inc (ZSK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.21285140562 | 4.98 | 5.07 | 4.8499999 | 187 | 4.94349799 | DE |
| 4 | -0.1 | -1.90839694656 | 5.24 | 5.25 | 4.8499999 | 288 | 4.99722028 | DE |
| 12 | -0.49 | -8.70337477798 | 5.63 | 6.29 | 4.7649999 | 672 | 5.38685101 | DE |
| 26 | 0.19 | 3.83838383838 | 4.95 | 6.46 | 4.7649999 | 729 | 5.70421842 | DE |
| 52 | 1.0720001 | 26.3520188385 | 4.0679999 | 6.46 | 2.66 | 754 | 4.92515209 | DE |
| 156 | 1.0720001 | 26.3520188385 | 4.0679999 | 6.46 | 2.66 | 754 | 4.92515209 | DE |
| 260 | 1.0720001 | 26.3520188385 | 4.0679999 | 6.46 | 2.66 | 754 | 4.92515209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 4.955 | -0.04 | -0.80 | 4.955 | 4.955 | 4.955 | 400 |
| 1720124820 | 4.995 | 0.15 | 2.99 | 4.995 | 4.995 | 4.995 | 40 |
| 1720038420 | 4.8499999 | 0 | 0.00 | 4.8499999 | 4.8499999 | 4.8499999 | 0 |
| 1719952020 | 4.8499999 | -0.09 | -1.82 | 4.8499999 | 4.8499999 | 4.8499999 | 62 |
| 1719865620 | 4.94 | -0.12 | -2.37 | 4.98 | 5.07 | 4.94 | 247 |
| 1719606420 | 5.0599999 | -0.05 | -0.98 | 5.25 | 5.25 | 5.0599999 | 200 |
| 1719520020 | 5.11 | 0.04 | 0.79 | 5.11 | 5.11 | 5.11 | 200 |
| 1719433620 | 5.07 | 0.16 | 3.15 | 5.07 | 5.07 | 5.07 | 414 |
| 1719347160 | 4.915 | -0.08 | -1.50 | 4.915 | 4.915 | 4.915 | 480 |
| 1719260820 | 4.99 | 0.03 | 0.50 | 4.92 | 4.99 | 4.92 | 198 |
| 1719001620 | 4.965 | 0.02 | 0.40 | 4.965 | 4.965 | 4.965 | 20 |
| 1718915160 | 4.945 | 0.01 | 0.20 | 4.945 | 4.945 | 4.945 | 150 |
| 1718828820 | 4.9349999 | -0.19 | -3.61 | 4.8899999 | 4.9349999 | 4.8899999 | 255 |
| 1718742360 | 5.12 | 0.16 | 3.12 | 5.12 | 5.12 | 5.12 | 40 |
| 1718656020 | 4.965 | -0.21 | -3.97 | 5.16 | 5.16 | 4.965 | 1900 |
| 1718396820 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718310420 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 40 |
| 1718224020 | 5.17 | 0.02 | 0.39 | 5.17 | 5.17 | 5.17 | 400 |
| 1718137620 | 5.15 | -0.09 | -1.72 | 5.16 | 5.16 | 5.15 | 120 |
| 1718051220 | 5.24 | -0.02 | -0.38 | 5.25 | 5.25 | 5.24 | 259 |
| 1717792020 | 5.26 | -0.21 | -3.84 | 5.26 | 5.26 | 5.26 | 50 |
| 1717705620 | 5.47 | -0.17 | -3.01 | 5.47 | 5.47 | 5.47 | 1000 |
| 1717619220 | 5.64 | 0.15 | 2.73 | 5.55 | 5.64 | 5.54 | 1185 |
| 1717532820 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1717446420 | 5.49 | -0.01 | -0.18 | 5.49 | 5.49 | 5.49 | 280 |
| 1717187220 | 5.5 | 0.62 | 12.70 | 5.13 | 5.5 | 5.13 | 88 |
| 1717100760 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1717014360 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1716927960 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1716841560 | 4.88 | 0.12 | 2.41 | 4.88 | 4.88 | 4.88 | 195 |
| 1716582420 | 4.7649999 | -0.1 | -1.95 | 4.7649999 | 4.7649999 | 4.7649999 | 250 |
| 1716496020 | 4.86 | -0.04 | -0.82 | 4.86 | 4.86 | 4.8099999 | 2680 |
| 1716409620 | 4.9 | 0.01 | 0.10 | 4.9 | 4.9 | 4.9 | 4069 |
| 1716323160 | 4.8949999 | -0.16 | -3.07 | 5.05 | 5.05 | 4.8949999 | 545 |
| 1716236820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715977620 | 5.05 | -0.15 | -2.88 | 5.05 | 5.05 | 5.05 | 300 |
| 1715891220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1715804820 | 5.2 | -0.11 | -2.07 | 5.32 | 5.32 | 5.2 | 549 |
| 1715718420 | 5.3099999 | -0.19 | -3.45 | 5.5199999 | 5.5199999 | 5.29 | 363 |
| 1715631960 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 10 |
| 1715372820 | 5.3499999 | -0.59 | -9.93 | 5.3499999 | 5.3499999 | 5.3499999 | 31 |
| 1715286420 | 5.94 | 0.79 | 15.34 | 5.58 | 5.94 | 5.58 | 4860 |
| 1715200020 | 5.15 | -0.09 | -1.72 | 5.0599999 | 5.15 | 5.0599999 | 277 |
| 1715113620 | 5.24 | 0.15 | 2.95 | 5.24 | 5.24 | 5.24 | 201 |
| 1715027220 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1714768020 | 5.09 | -0.1 | -1.93 | 5.09 | 5.09 | 5.09 | 400 |
| 1714681560 | 5.19 | -0.96 | -15.61 | 5.58 | 5.69 | 5.19 | 668 |
| 1714508820 | 6.15 | 0.09 | 1.49 | 6.15 | 6.15 | 6.15 | 420 |
| 1714422420 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1714163220 | 6.0599999 | -0.23 | -3.66 | 6.0599999 | 6.0599999 | 6.0599999 | 90 |
| 1714076820 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1713990420 | 6.29 | 0.26 | 4.31 | 6.29 | 6.29 | 6.29 | 300 |
| 1713903960 | 6.03 | 0.08 | 1.34 | 6.03 | 6.03 | 6.03 | 500 |
| 1713817560 | 5.95 | 0.42 | 7.59 | 5.5599999 | 5.95 | 5.5599999 | 3975 |
| 1713558420 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1713472020 | 5.53 | 0.05 | 0.91 | 5.47 | 5.53 | 5.47 | 515 |
| 1713385620 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1713299220 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1713212820 | 5.48 | -0.13 | -2.32 | 5.63 | 5.65 | 5.48 | 1275 |
| 1712953620 | 5.61 | -0.41 | -6.81 | 5.86 | 5.86 | 5.61 | 2125 |
| 1712867160 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1712780760 | 6.0199999 | -0.13 | -2.11 | 6.0599999 | 6.0599999 | 6.0199999 | 110 |
| 1712694360 | 6.15 | 0.08 | 1.32 | 6.15 | 6.15 | 6.15 | 852 |
| 1712607960 | 6.07 | 0.19 | 3.23 | 5.96 | 6.07 | 5.96 | 940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
