Saputo Inc. (SAPIF)
OTCMKTS
· Delayed Price · Currency is USD
18.96
-0.11 (-0.58%)
Apr 24, 2025, 12:47 PM EDT
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.24 | 19.24 | 19.07 | 19.07 | 19.07 | -0.78% | 1,435 |
| Apr 22, 2025 | 19.40 | 19.41 | 19.22 | 19.22 | 19.22 | 1.85% | 106,510 |
| Apr 21, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - | 65,509 |
| Apr 17, 2025 | 18.51 | 18.87 | 18.51 | 18.87 | 18.87 | 2.06% | 60,792 |
| Apr 16, 2025 | 18.41 | 18.49 | 18.41 | 18.49 | 18.49 | 0.65% | 46,017 |
| Apr 15, 2025 | 18.42 | 18.42 | 18.31 | 18.37 | 18.37 | 6.18% | 113,373 |
| Apr 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.16% | 88,692 |
| Apr 11, 2025 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 3.97% | 94,015 |
| Apr 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.18% | 8,310 |
| Apr 9, 2025 | 17.01 | 17.39 | 17.01 | 17.39 | 17.39 | 2.39% | 30,324 |
| Apr 8, 2025 | 16.95 | 16.99 | 16.95 | 16.99 | 16.99 | -1.11% | 74,043 |
| Apr 7, 2025 | 16.92 | 17.20 | 16.90 | 17.18 | 17.18 | -2.25% | 14,761 |
| Apr 4, 2025 | 17.37 | 17.65 | 17.37 | 17.57 | 17.57 | -0.62% | 500 |
| Apr 3, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | 193 |
| Apr 2, 2025 | 17.66 | 17.68 | 17.66 | 17.68 | 17.68 | 2.49% | 1,314 |
| Apr 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 184,842 |
| Mar 31, 2025 | 17.38 | 17.38 | 17.25 | 17.25 | 17.25 | 0.23% | 602 |
| Mar 28, 2025 | 17.24 | 17.24 | 17.21 | 17.21 | 17.21 | -4.12% | 127,644 |
| Mar 27, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 9,449 |
| Mar 26, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 3,546 |
| Mar 25, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.58% | 8,037 |
| Mar 24, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - | 42,636 |
| Mar 21, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.56% | 9,502 |
| Mar 20, 2025 | 17.78 | 17.78 | 17.77 | 17.77 | 17.77 | -0.62% | 24,833 |
| Mar 19, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.96% | 55,449 |
| Mar 18, 2025 | 17.65 | 17.71 | 17.61 | 17.71 | 17.71 | 0.11% | 72,285 |
| Mar 17, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 7.47% | 24,660 |
| Mar 14, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - | 15,905 |
| Mar 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -5.02% | 33,653 |
| Mar 12, 2025 | 17.20 | 17.33 | 17.20 | 17.33 | 17.33 | 0.03% | 364 |
| Mar 11, 2025 | 17.25 | 17.32 | 17.25 | 17.32 | 17.32 | -1.18% | 286 |
| Mar 10, 2025 | 17.50 | 17.53 | 17.49 | 17.53 | 17.53 | -2.56% | 350 |
| Mar 7, 2025 | 17.89 | 17.99 | 17.89 | 17.99 | 17.99 | 0.95% | 450 |
| Mar 6, 2025 | 17.56 | 17.82 | 17.56 | 17.82 | 17.82 | 0.91% | 9,875 |
| Mar 5, 2025 | 17.48 | 17.66 | 17.48 | 17.66 | 17.66 | 3.81% | 900 |
| Mar 4, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -3.29% | 15,525 |
| Mar 3, 2025 | 17.85 | 17.85 | 17.59 | 17.59 | 17.46 | -0.23% | 28,666 |
| Feb 28, 2025 | 17.88 | 17.88 | 17.63 | 17.63 | 17.50 | -1.07% | 26,965 |
| Feb 27, 2025 | 17.81 | 17.84 | 17.80 | 17.82 | 17.68 | 0.62% | 3,598 |
| Feb 26, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.58 | - | 76 |
| Feb 25, 2025 | 18.08 | 18.08 | 17.71 | 17.71 | 17.58 | -2.75% | 1,350 |
| Feb 24, 2025 | 18.08 | 18.21 | 18.08 | 18.21 | 18.07 | 1.44% | 1,358 |
| Feb 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.81 | - | 90 |
| Feb 20, 2025 | 17.82 | 17.95 | 17.82 | 17.95 | 17.81 | 0.74% | 2,157 |
| Feb 19, 2025 | 17.83 | 17.83 | 17.82 | 17.82 | 17.68 | 2.62% | 531 |
| Feb 18, 2025 | 17.26 | 17.37 | 17.26 | 17.37 | 17.23 | 0.96% | 1,193 |
| Feb 14, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | - | 1 |
| Feb 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | 1.53% | 387 |
| Feb 12, 2025 | 16.78 | 16.94 | 16.78 | 16.94 | 16.81 | 1.19% | 200 |
| Feb 11, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.61 | - | - |