Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	42.31	42.50	42.05	42.47	42.47	0.57%	1,245,312
Feb 25, 2026	42.55	42.55	41.97	42.23	42.23	-0.78%	1,050,295
Feb 24, 2026	42.75	42.88	42.11	42.56	42.56	-0.37%	1,398,049
Feb 23, 2026	41.97	42.92	41.87	42.72	42.72	1.67%	1,884,015
Feb 20, 2026	42.06	42.30	41.81	42.02	42.02	-0.26%	624,172
Feb 19, 2026	42.00	42.39	41.79	42.13	42.13	-0.21%	637,643
Feb 18, 2026	42.25	42.45	41.92	42.22	42.22	-0.09%	1,652,381
Feb 17, 2026	42.44	42.53	41.72	42.26	42.26	-0.28%	1,325,755
Feb 13, 2026	43.15	43.15	42.00	42.38	42.38	-2.75%	1,108,463
Feb 12, 2026	42.02	43.64	42.02	43.58	43.58	3.64%	1,577,124
Feb 11, 2026	41.68	42.61	41.65	42.05	42.05	1.01%	956,499
Feb 10, 2026	43.00	43.00	41.32	41.63	41.63	-2.82%	840,454
Feb 9, 2026	42.73	43.00	42.19	42.84	42.84	0.23%	966,341
Feb 6, 2026	43.25	44.00	42.28	42.74	42.74	0.52%	1,379,183
Feb 5, 2026	42.34	42.77	42.20	42.52	42.52	0.21%	567,387
Feb 4, 2026	42.50	43.13	42.40	42.43	42.43	-0.35%	672,369
Feb 3, 2026	41.54	42.64	41.01	42.58	42.58	2.38%	848,273
Feb 2, 2026	41.32	42.15	41.14	41.59	41.59	1.24%	800,109
Jan 30, 2026	41.27	41.50	40.38	41.08	41.08	-0.87%	977,739
Jan 29, 2026	41.30	41.77	41.30	41.44	41.44	0.58%	1,273,016
Jan 28, 2026	41.14	41.47	41.05	41.20	41.20	0.02%	496,944
Jan 27, 2026	41.54	41.74	40.85	41.19	41.19	-1.08%	830,215
Jan 26, 2026	42.02	42.05	41.44	41.64	41.64	-0.83%	578,431
Jan 23, 2026	41.18	42.01	40.92	41.99	41.99	2.07%	699,854
Jan 22, 2026	42.00	42.30	41.12	41.14	41.14	-1.44%	476,809
Jan 21, 2026	41.70	41.90	41.51	41.74	41.74	0.10%	1,272,230
Jan 20, 2026	41.23	41.78	40.84	41.70	41.70	0.68%	672,927
Jan 19, 2026	41.37	41.50	41.10	41.42	41.42	-0.17%	187,667
Jan 16, 2026	42.03	42.26	41.19	41.49	41.49	-1.54%	376,383
Jan 15, 2026	41.15	42.16	40.99	42.14	42.14	2.58%	1,421,503
Jan 14, 2026	40.55	41.45	40.55	41.08	41.08	1.81%	664,609
Jan 13, 2026	40.77	41.34	40.30	40.35	40.35	-0.64%	1,109,646
Jan 12, 2026	40.91	41.14	40.58	40.61	40.61	-0.42%	655,856
Jan 9, 2026	40.31	40.86	40.24	40.78	40.78	1.09%	614,634
Jan 8, 2026	39.58	40.76	39.58	40.34	40.34	2.20%	981,146
Jan 7, 2026	39.76	39.78	39.25	39.47	39.47	-0.88%	1,115,427
Jan 6, 2026	40.52	40.96	39.77	39.82	39.82	-1.82%	666,304
Jan 5, 2026	41.19	41.29	40.48	40.56	40.56	-1.55%	1,315,535
Jan 2, 2026	41.47	41.66	41.13	41.20	41.20	-0.27%	849,260
Dec 31, 2025	41.00	41.31	41.00	41.31	41.31	0.41%	377,777
Dec 30, 2025	40.98	41.26	40.98	41.14	41.14	0.15%	575,231
Dec 29, 2025	40.80	41.29	40.77	41.08	41.08	0.61%	406,220
Dec 24, 2025	41.17	41.30	40.83	40.83	40.83	-1.07%	247,246
Dec 23, 2025	41.58	41.80	41.24	41.27	41.27	-1.05%	867,538
Dec 22, 2025	41.03	41.87	40.86	41.71	41.71	1.26%	684,914
Dec 19, 2025	41.67	41.88	41.16	41.19	41.19	-0.89%	1,492,504
Dec 18, 2025	41.50	41.93	41.28	41.56	41.56	0.53%	980,077
Dec 17, 2025	41.51	41.62	40.84	41.34	41.34	-0.07%	911,069
Dec 16, 2025	40.97	41.50	40.90	41.37	41.37	0.73%	817,090
Dec 15, 2025	40.90	41.42	40.72	41.07	41.07	0.71%	1,493,476