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)

5.260 +0.070 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 5.260 5.310 5.130 5.160 123,550 -0.15(-2.82%)
Nov 28, 2025 5.030 5.310 5.030 5.310 118,359 +0.19(+3.71%)
Nov 27, 2025 5.030 5.150 5.000 5.120 32,272 +0.10(+1.99%)
Nov 26, 2025 4.750 5.040 4.730 5.020 297,023 +0.27(+5.68%)
Nov 25, 2025 4.770 4.820 4.720 4.750 116,399 -0.02(-0.42%)
Nov 24, 2025 4.890 4.890 4.690 4.770 764,915 -0.09(-1.85%)
Nov 21, 2025 4.860 5.010 4.810 4.860 194,483 +0.02(+0.41%)
Nov 20, 2025 5.040 5.090 4.820 4.840 264,990 -0.16(-3.20%)
Nov 19, 2025 5.090 5.100 4.950 5.000 177,242 -0.11(-2.15%)
Nov 18, 2025 5.210 5.270 5.040 5.110 260,919 -0.09(-1.73%)
Nov 17, 2025 5.740 5.760 5.180 5.200 179,884 -0.59(-10.19%)
Nov 14, 2025 5.880 5.950 5.710 5.790 103,562 -0.10(-1.70%)
Nov 13, 2025 6.010 6.080 5.800 5.890 261,827 -0.02(-0.34%)
Nov 12, 2025 5.760 6.080 5.760 5.910 162,986 +0.05(+0.85%)
Nov 11, 2025 5.660 5.920 5.510 5.860 191,966 +0.35(+6.35%)
Nov 10, 2025 5.710 5.900 5.500 5.510 182,565 -0.05(-0.90%)
Nov 07, 2025 5.510 5.630 5.180 5.560 141,396 +0.06(+1.09%)
Nov 06, 2025 7.020 7.020 5.320 5.500 573,112 -1.94(-26.08%)
Nov 05, 2025 7.500 7.500 7.280 7.440 134,770 -0.02(-0.27%)
Nov 04, 2025 7.320 7.480 7.280 7.460 145,189 +0.10(+1.36%)
Nov 03, 2025 7.330 7.430 7.240 7.360 79,859 +0.01(+0.14%)
Oct 31, 2025 7.410 7.410 7.220 7.350 169,287 -0.09(-1.21%)
Oct 30, 2025 7.550 7.590 7.410 7.440 52,504 -0.15(-1.98%)
Oct 29, 2025 7.700 7.700 7.450 7.590 64,760 -0.09(-1.17%)
Oct 28, 2025 7.930 7.930 7.650 7.680 99,412 -0.19(-2.41%)
Oct 27, 2025 8.050 8.060 7.840 7.870 52,487 -0.17(-2.11%)
Oct 24, 2025 8.160 8.160 8.000 8.040 49,751 -0.06(-0.74%)
Oct 23, 2025 8.240 8.280 8.040 8.100 42,503 -0.13(-1.58%)
Oct 22, 2025 8.140 8.240 7.990 8.230 82,814 +0.11(+1.35%)
Oct 21, 2025 8.190 8.190 7.950 8.120 54,252 +0.09(+1.12%)
Oct 20, 2025 8.020 8.170 8.000 8.030 48,596 +0.04(+0.50%)
Oct 17, 2025 7.900 8.030 7.860 7.990 54,096 +0.11(+1.40%)
Oct 16, 2025 8.090 8.310 7.830 7.880 70,980 -0.25(-3.08%)
Oct 15, 2025 8.080 8.220 8.040 8.130 82,874 +0.11(+1.37%)
Oct 14, 2025 8.000 8.140 7.860 8.020 125,342 +0.12(+1.52%)
Oct 10, 2025 7.900 0 -0.19(-2.35%)
Oct 09, 2025 8.320 8.340 8.040 8.090 97,123 -0.25(-3.00%)
Oct 08, 2025 8.250 8.460 8.170 8.340 68,618 +0.10(+1.21%)
Oct 07, 2025 8.250 8.350 8.120 8.240 54,633 -0.01(-0.12%)
Oct 06, 2025 8.380 8.480 8.240 8.250 44,016 -0.23(-2.71%)
Oct 03, 2025 8.220 8.580 8.220 8.480 47,393 +0.28(+3.41%)
Oct 02, 2025 8.150 8.210 8.100 8.200 36,268 -0.02(-0.24%)
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.