EODData

MEMBERSHIP REGISTER LOG IN

FRA, ZSK: SunOpta Inc

04 May 2026
LAST:

5.490

CHANGE:
 0.12		OPEN:
5.490		HIGH:
5.490		ASK:
0.000		VOLUME:
150
CHG(%):
2.20		PREV:
5.372		LOW:
5.490		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 May 265.4905.4905.4905.490150
30 Apr 265.4665.4665.3725.3720
29 Apr 265.5045.5045.5045.5040
28 Apr 265.4905.4905.3865.3860
27 Apr 265.4685.4685.3885.3880
24 Apr 265.4885.4885.4885.4880
23 Apr 265.4505.4505.3985.3980
22 Apr 265.4865.4865.3865.3860
21 Apr 265.4645.4645.3765.3760
20 Apr 265.4145.4145.3485.3480

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:98.00 
Forward P/E:21.00 
PEG Ratio:21.00 
Price to Sales:0.45 
Price to Book:2.51 
Profit Margin:0.00 
Operating Margin:0.06 
Return on Assets:0.04 
Return on Equity:0.03 
Revenue:673.17M 
EBITDA:58.04M 

TECHNICAL INDICATORS

MA5:5.431.1%
MA10:5.411.4%
MA20:5.401.6%
MA50:5.411.5%
MA100:4.5221.5%
MA200:4.6218.9%
STO9:89.39 
STO14:91.14 
RSI14:52.29
WPR14:-8.86 
MTM14:0.14
ROC14:0.03 
ATR:0.10 
Week High:5.500.3%
Week Low:5.372.2%
Month High:5.632.5%
Month Low:5.3518.9%
Year High:5.775.1%
Year Low:2.74100.7%
Volatility:11.03