ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SunOpta, Inc. - Common Stock (TSX:SOY)

8.750 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 8.690 8.750 8.680 8.730 81,189 +0.04(+0.46%)
Feb 10, 2026 8.680 8.690 8.650 8.690 71,805 +0.00(+0.00%)
Feb 09, 2026 8.720 8.750 8.660 8.690 285,540 -0.05(-0.57%)
Feb 06, 2026 8.690 8.760 8.690 8.740 448,163 +2.09(+31.43%)
Feb 05, 2026 6.690 6.780 6.550 6.650 120,338 -0.05(-0.75%)
Feb 04, 2026 6.610 6.750 6.600 6.700 151,366 +0.14(+2.13%)
Feb 03, 2026 6.430 6.570 6.330 6.560 89,638 +0.15(+2.34%)
Feb 02, 2026 6.200 6.520 6.200 6.410 73,859 +0.17(+2.72%)
Jan 30, 2026 6.120 6.280 6.120 6.240 99,564 +0.06(+0.97%)
Jan 29, 2026 6.210 6.260 6.110 6.180 55,006 -0.04(-0.64%)
Jan 28, 2026 6.550 6.550 6.170 6.220 85,778 -0.25(-3.86%)
Jan 27, 2026 6.480 6.520 6.400 6.470 65,039 -0.01(-0.15%)
Jan 26, 2026 6.690 6.690 6.440 6.480 81,824 -0.14(-2.11%)
Jan 23, 2026 6.730 6.740 6.590 6.620 64,008 -0.14(-2.07%)
Jan 22, 2026 6.640 6.920 6.570 6.760 113,262 +0.16(+2.42%)
Jan 21, 2026 6.560 6.630 6.440 6.600 169,422 +0.02(+0.30%)
Jan 20, 2026 6.400 6.630 6.250 6.580 181,565 +0.16(+2.49%)
Jan 19, 2026 6.400 6.490 6.330 6.420 50,474 -0.05(-0.77%)
Jan 16, 2026 6.430 6.480 6.170 6.470 188,726 -0.02(-0.31%)
Jan 15, 2026 6.100 6.520 6.080 6.490 122,360 +0.30(+4.85%)
Jan 14, 2026 6.240 6.240 5.990 6.190 159,291 -0.05(-0.80%)
Jan 13, 2026 5.850 6.500 5.850 6.240 240,422 +0.42(+7.22%)
Jan 12, 2026 5.750 6.240 5.750 5.820 453,070 +0.63(+12.14%)
Jan 09, 2026 5.230 5.260 5.010 5.190 114,592 +0.01(+0.19%)
Jan 08, 2026 5.110 5.280 5.110 5.180 170,376 +0.07(+1.37%)
Jan 07, 2026 5.080 5.160 5.020 5.110 93,382 +0.03(+0.59%)
Jan 06, 2026 5.060 5.090 4.940 5.080 130,861 +0.14(+2.83%)
Jan 05, 2026 5.090 5.150 4.940 4.940 146,760 -0.17(-3.33%)
Jan 02, 2026 5.330 5.330 5.090 5.110 139,227 -0.12(-2.29%)
Dec 31, 2025 5.230 0 -0.06(-1.13%)
Dec 30, 2025 5.270 5.430 5.230 5.290 134,945 +0.03(+0.57%)
Dec 29, 2025 5.140 5.270 5.100 5.260 116,848 +0.07(+1.35%)
Dec 24, 2025 5.190 0 +0.17(+3.39%)
Dec 23, 2025 5.110 5.110 4.940 5.020 116,414 -0.12(-2.33%)
Dec 22, 2025 5.120 5.230 5.070 5.140 207,166 +0.02(+0.39%)
Dec 19, 2025 5.250 5.250 5.070 5.120 178,034 -0.14(-2.66%)
Dec 18, 2025 5.280 5.360 5.260 5.260 79,482 +0.01(+0.19%)
Dec 17, 2025 5.300 5.330 5.250 5.250 52,796 -0.02(-0.38%)
Dec 16, 2025 5.250 5.390 5.230 5.270 101,747 -0.03(-0.57%)
Dec 15, 2025 5.280 5.300 5.170 5.300 89,342 +0.09(+1.73%)
Dec 12, 2025 5.340 5.410 5.210 5.210 105,771 -0.11(-2.07%)
Dec 11, 2025 5.400 5.480 5.280 5.320 90,506 -0.08(-1.48%)
Dec 10, 2025 5.240 5.450 5.240 5.400 135,021 +0.19(+3.65%)
Dec 09, 2025 5.120 5.250 5.110 5.210 114,217 +0.10(+1.96%)
Dec 08, 2025 5.020 5.120 4.870 5.110 95,027 +0.12(+2.40%)
Dec 05, 2025 5.320 5.320 4.990 4.990 90,418 -0.31(-5.85%)
Dec 04, 2025 5.240 5.310 5.180 5.300 82,404 +0.05(+0.95%)
Dec 03, 2025 5.080 5.290 5.080 5.250 78,138 +0.11(+2.14%)
Dec 02, 2025 5.160 5.190 5.030 5.140 79,998 -0.02(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.