Saputo Inc. (SAPIF)
OTCMKTS · Delayed Price · Currency is USD
24.61
+0.12 (0.49%)
Sep 15, 2025, 4:44 PM EDT
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.49% | 13,038 |
| Sep 12, 2025 | 24.59 | 24.59 | 24.49 | 24.49 | 24.49 | -0.57% | 57,057 |
| Sep 11, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.20% | 31,087 |
| Sep 10, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - | 6,980 |
| Sep 9, 2025 | 24.70 | 24.70 | 24.68 | 24.68 | 24.68 | -0.60% | 19,919 |
| Sep 8, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.60% | 8,183 |
| Sep 5, 2025 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | 0.83% | 62,153 |
| Sep 4, 2025 | 24.95 | 24.95 | 24.78 | 24.78 | 24.78 | 0.75% | 42,913 |
| Sep 3, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 20,384 |
| Sep 2, 2025 | 24.62 | 24.62 | 24.59 | 24.59 | 24.59 | -1.48% | 37,728 |
| Aug 29, 2025 | 24.28 | 24.96 | 24.28 | 24.96 | 24.96 | -0.04% | 53,632 |
| Aug 28, 2025 | 24.29 | 24.97 | 24.29 | 24.97 | 24.97 | 1.34% | 74,249 |
| Aug 27, 2025 | 23.93 | 24.64 | 23.93 | 24.64 | 24.64 | 0.37% | 729,502 |
| Aug 26, 2025 | 23.93 | 24.64 | 23.93 | 24.55 | 24.55 | 0.61% | 76,199 |
| Aug 25, 2025 | 24.19 | 24.40 | 24.19 | 24.40 | 24.40 | -0.85% | 13,566 |
| Aug 22, 2025 | 24.44 | 24.61 | 24.44 | 24.61 | 24.61 | 3.06% | 90,894 |
| Aug 21, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - | 6,166 |
| Aug 20, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.22% | 53,773 |
| Aug 19, 2025 | 23.92 | 23.93 | 23.83 | 23.83 | 23.83 | -0.50% | 19,399 |
| Aug 18, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.49% | 16,644 |
| Aug 15, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - | 57,088 |
| Aug 14, 2025 | 23.79 | 23.83 | 23.79 | 23.83 | 23.83 | -0.96% | 61,844 |
| Aug 13, 2025 | 23.83 | 24.07 | 23.83 | 24.06 | 24.06 | 2.21% | 18,756 |
| Aug 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.11% | 29,213 |
| Aug 11, 2025 | 23.35 | 23.57 | 23.35 | 23.57 | 23.57 | 1.27% | 31,409 |
| Aug 8, 2025 | 22.11 | 23.27 | 22.11 | 23.27 | 23.27 | 9.30% | 101,301 |
| Aug 7, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | 21.29 | 0.19% | 21,429 |
| Aug 6, 2025 | 21.14 | 21.25 | 21.14 | 21.25 | 21.25 | 0.76% | 35,342 |
| Aug 5, 2025 | 21.10 | 21.10 | 21.09 | 21.09 | 21.09 | 2.73% | 22,212 |
| Aug 4, 2025 | 20.14 | 20.53 | 20.11 | 20.53 | 20.53 | -0.96% | 2,407 |
| Aug 1, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.86% | 26,996 |
| Jul 31, 2025 | 20.93 | 20.93 | 20.91 | 20.91 | 20.91 | -0.85% | 12,084 |
| Jul 30, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.28% | 2,382 |
| Jul 29, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 3,158 |
| Jul 28, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 5,776 |
| Jul 25, 2025 | 20.98 | 21.15 | 20.98 | 21.15 | 21.15 | -0.10% | 15,751 |
| Jul 24, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | 4,500 |
| Jul 23, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | 9,344 |
| Jul 22, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.69% | 5,459 |
| Jul 21, 2025 | 21.78 | 21.78 | 20.82 | 20.82 | 20.82 | 0.92% | 27,965 |
| Jul 18, 2025 | 20.33 | 20.65 | 20.33 | 20.63 | 20.63 | 2.43% | 9,955 |
| Jul 17, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - | 77,186 |
| Jul 16, 2025 | 19.97 | 20.14 | 19.90 | 20.14 | 20.14 | 0.30% | 67,703 |
| Jul 15, 2025 | 19.98 | 20.08 | 19.98 | 20.08 | 20.08 | -0.25% | 17,495 |
| Jul 14, 2025 | 20.28 | 20.28 | 20.13 | 20.13 | 20.13 | -2.54% | 28,447 |
| Jul 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | 17,797 |
| Jul 10, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.45% | 29,876 |
| Jul 9, 2025 | 20.05 | 20.16 | 20.05 | 20.16 | 20.16 | -0.09% | 23,101 |
| Jul 8, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.06% | 13,188 |
| Jul 7, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.16% | 47,658 |