Sunopta Inc (ZSK)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 9.63302752294 | 6.54 | 7.07 | 6.54 | 2149 | 6.8832443 | DE |
| 4 | 1.56 | 27.807486631 | 5.61 | 7.07 | 5.39 | 1429 | 6.37742876 | DE |
| 12 | 1.52 | 26.9026548673 | 5.65 | 7.07 | 4.87 | 934 | 6.04627401 | DE |
| 26 | 1.67 | 30.3636363636 | 5.5 | 7.07 | 4.635 | 737 | 5.6364122 | DE |
| 52 | 3.04 | 73.607748184 | 4.13 | 7.07 | 4.13 | 785 | 5.54913811 | DE |
| 156 | 3.1020001 | 76.2536916483 | 4.0679999 | 7.07 | 2.66 | 781 | 5.17447751 | DE |
| 260 | 3.1020001 | 76.2536916483 | 4.0679999 | 7.07 | 2.66 | 781 | 5.17447751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 7.07 | 0.04 | 0.57 | 6.89 | 7.07 | 6.89 | 207 |
| 1731360420 | 7.03 | 0.15 | 2.18 | 6.8 | 7.03 | 6.8 | 3563 |
| 1731101220 | 6.88 | 0.04 | 0.58 | 6.85 | 6.97 | 6.85 | 487 |
| 1731014760 | 6.84 | 0.05 | 0.74 | 6.87 | 6.87 | 6.61 | 900 |
| 1730928360 | 6.79 | 0.57 | 9.16 | 6.54 | 6.86 | 6.54 | 5588 |
| 1730841960 | 6.22 | -0.09 | -1.43 | 6.18 | 6.23 | 6.18 | 2323 |
| 1730755560 | 6.3099999 | 0 | 0.00 | 6.19 | 6.3099999 | 6.19 | 1761 |
| 1730496360 | 6.3099999 | 0.4 | 6.77 | 5.98 | 6.3099999 | 5.98 | 856 |
| 1730409960 | 5.91 | 0.51 | 9.44 | 5.8099999 | 5.91 | 5.8099999 | 1200 |
| 1730323560 | 5.4 | -0.05 | -0.92 | 5.49 | 5.54 | 5.4 | 860 |
| 1730237160 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730150760 | 5.45 | 0.06 | 1.11 | 5.45 | 5.45 | 5.45 | 1000 |
| 1729887960 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1729801560 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1729715160 | 5.39 | -0.05 | -0.92 | 5.39 | 5.39 | 5.39 | 1700 |
| 1729628760 | 5.44 | -0.06 | -1.09 | 5.41 | 5.44 | 5.41 | 530 |
| 1729542360 | 5.5 | -0.11 | -1.96 | 5.49 | 5.5 | 5.49 | 280 |
| 1729283160 | 5.61 | -0.18 | -3.11 | 5.61 | 5.61 | 5.61 | 186 |
| 1729196820 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1729110420 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1729024020 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1728937620 | 5.79 | 0.01 | 0.17 | 5.8 | 5.8 | 5.79 | 105 |
| 1728678360 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1728591960 | 5.78 | -0.11 | -1.87 | 5.67 | 5.78 | 5.67 | 290 |
| 1728505560 | 5.89 | 0.33 | 5.94 | 5.57 | 5.89 | 5.57 | 540 |
| 1728419160 | 5.5599999 | 0.23 | 4.32 | 5.42 | 5.5599999 | 5.39 | 128 |
| 1728332760 | 5.33 | -0.3 | -5.33 | 5.4 | 5.4 | 5.33 | 1400 |
| 1728073560 | 5.63 | -0.19 | -3.26 | 5.7 | 5.8099999 | 5.63 | 1021 |
| 1727987220 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1727900820 | 5.82 | -0.17 | -2.84 | 5.82 | 5.82 | 5.82 | 100 |
| 1727814360 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727727960 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727468760 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727382360 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727295960 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727209560 | 5.99 | -0.07 | -1.16 | 6.01 | 6.01 | 5.99 | 404 |
| 1727123160 | 6.0599999 | 0.23 | 3.95 | 6.0599999 | 6.0599999 | 6.0599999 | 20 |
| 1726864020 | 5.83 | -0.3 | -4.89 | 6 | 6 | 5.83 | 140 |
| 1726777560 | 6.13 | 0.06 | 0.99 | 5.97 | 6.13 | 5.97 | 208 |
| 1726691220 | 6.07 | 0.03 | 0.50 | 6.11 | 6.11 | 6.07 | 103 |
| 1726604760 | 6.04 | -0.01 | -0.17 | 6.01 | 6.04 | 6.01 | 1065 |
| 1726518420 | 6.05 | 0.31 | 5.40 | 6.05 | 6.05 | 6.05 | 200 |
| 1726259160 | 5.74 | 0.26 | 4.74 | 5.74 | 5.74 | 5.74 | 255 |
| 1726172760 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1726086360 | 5.48 | -0.21 | -3.69 | 5.73 | 5.73 | 5.48 | 2215 |
| 1725999960 | 5.69 | -0.12 | -2.07 | 5.94 | 5.94 | 5.69 | 4150 |
| 1725913620 | 5.8099999 | 0.72 | 14.15 | 5.65 | 5.8099999 | 5.65 | 1585 |
| 1725654360 | 5.09 | 0.11 | 2.21 | 5.09 | 5.09 | 5.09 | 100 |
| 1725567960 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1725481560 | 4.98 | -0.01 | -0.20 | 4.96 | 4.98 | 4.87 | 170 |
| 1725395160 | 4.99 | -0.25 | -4.77 | 4.99 | 4.99 | 4.99 | 1000 |
| 1725308760 | 5.24 | -0.12 | -2.24 | 5.24 | 5.24 | 5.24 | 2 |
| 1725049560 | 5.36 | -0.14 | -2.55 | 5.36 | 5.36 | 5.36 | 20 |
| 1724963220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724876820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1724790420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 750 |
| 1724704020 | 5.5 | -0.15 | -2.65 | 5.48 | 5.5 | 5.48 | 400 |
| 1724444820 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1724358420 | 5.65 | 0.01 | 0.18 | 5.65 | 5.65 | 5.65 | 500 |
| 1724272020 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1724185620 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1724099220 | 5.64 | -0.02 | -0.35 | 5.64 | 5.64 | 5.64 | 414 |
| 1723840020 | 5.66 | 0.02 | 0.35 | 5.66 | 5.66 | 5.66 | 20 |
| 1723753620 | 5.64 | 0.23 | 4.25 | 5.57 | 5.64 | 5.57 | 253 |
| 1723667160 | 5.41 | 0.04 | 0.74 | 5.41 | 5.41 | 5.41 | 100 |
| 1723580760 | 5.37 | 0.08 | 1.51 | 5.3499999 | 5.37 | 5.3499999 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
