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)

9.050 +0.030 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 9.000 9.070 9.000 9.050 32,601 +0.03(+0.33%)
Apr 01, 2026 9.000 9.020 8.980 9.020 18,489 -0.01(-0.11%)
Mar 31, 2026 9.030 9.060 9.010 9.030 31,443 -0.02(-0.22%)
Mar 30, 2026 9.000 9.050 9.000 9.050 41,853 +0.05(+0.56%)
Mar 27, 2026 8.980 9.000 8.970 9.000 126,397 +0.02(+0.22%)
Mar 26, 2026 8.960 8.980 8.960 8.980 22,023 +0.01(+0.11%)
Mar 25, 2026 8.920 8.970 8.920 8.970 22,564 +0.05(+0.56%)
Mar 24, 2026 8.920 8.950 8.900 8.920 62,046 +0.03(+0.34%)
Mar 23, 2026 8.880 8.910 8.850 8.890 48,815 +0.00(+0.00%)
Mar 20, 2026 8.850 8.910 8.850 8.890 40,982 +0.03(+0.34%)
Mar 19, 2026 8.890 8.890 8.860 8.860 24,212 -0.03(-0.34%)
Mar 18, 2026 8.860 8.900 8.860 8.890 44,881 +0.02(+0.23%)
Mar 17, 2026 8.840 8.870 8.830 8.870 26,206 +0.07(+0.80%)
Mar 16, 2026 8.810 8.830 8.800 8.800 62,045 -0.01(-0.11%)
Mar 13, 2026 8.800 8.870 8.800 8.810 214,293 +0.07(+0.80%)
Mar 12, 2026 8.770 8.800 8.740 8.740 62,689 -0.05(-0.57%)
Mar 11, 2026 8.750 8.800 8.750 8.790 77,097 +0.02(+0.23%)
Mar 10, 2026 8.780 8.800 8.740 8.770 42,042 +0.01(+0.11%)
Mar 09, 2026 8.760 8.780 8.730 8.760 135,616 -0.03(-0.34%)
Mar 06, 2026 8.810 8.840 8.770 8.790 59,176 -0.03(-0.34%)
Mar 05, 2026 8.810 8.860 8.810 8.820 100,740 -0.01(-0.11%)
Mar 04, 2026 8.850 8.890 8.810 8.830 53,683 +0.00(+0.00%)
Mar 03, 2026 8.870 8.900 8.810 8.830 86,464 -0.02(-0.23%)
Mar 02, 2026 8.840 8.940 8.840 8.850 141,991 +0.07(+0.80%)
Feb 27, 2026 8.750 8.830 8.750 8.780 448,658 +0.05(+0.57%)
Feb 26, 2026 8.810 8.830 8.730 8.730 28,745 -0.05(-0.57%)
Feb 25, 2026 8.800 8.840 8.780 8.780 47,277 -0.04(-0.45%)
Feb 24, 2026 8.820 8.830 8.790 8.820 24,681 +0.03(+0.34%)
Feb 23, 2026 8.750 8.800 8.750 8.790 59,440 +0.00(+0.00%)
Feb 20, 2026 8.770 8.810 8.750 8.790 49,214 +0.04(+0.46%)
Feb 19, 2026 8.760 8.800 8.750 8.750 84,114 -0.01(-0.11%)
Feb 18, 2026 8.770 8.790 8.740 8.760 74,022 +0.03(+0.34%)
Feb 17, 2026 8.790 8.820 8.720 8.730 354,485 -0.02(-0.23%)
Feb 13, 2026 8.750 0 -0.01(-0.11%)
Feb 12, 2026 8.710 8.760 8.700 8.760 339,447 +0.03(+0.34%)
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%)
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.