Saputo Inc. (TSX:SAP)
Canada
· Delayed Price · Currency is CAD 24.58
-0.52 (-2.07%)
Mar 28, 2025, 4:00 PM EST
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.05 | 25.30 | 24.36 | 24.58 | 24.58 | -2.07% | 898,835 |
| Mar 27, 2025 | 25.00 | 25.63 | 25.00 | 25.10 | 25.10 | 0.16% | 640,313 |
| Mar 26, 2025 | 25.58 | 25.61 | 25.05 | 25.06 | 25.06 | -2.19% | 594,300 |
| Mar 25, 2025 | 25.58 | 25.75 | 25.53 | 25.62 | 25.62 | 0.16% | 520,800 |
| Mar 24, 2025 | 25.47 | 25.77 | 25.47 | 25.58 | 25.58 | 0.47% | 684,500 |
| Mar 21, 2025 | 25.27 | 25.58 | 25.22 | 25.46 | 25.46 | 0.35% | 1,183,113 |
| Mar 20, 2025 | 25.46 | 25.62 | 25.36 | 25.37 | 25.37 | -1.01% | 630,400 |
| Mar 19, 2025 | 25.40 | 25.80 | 25.33 | 25.63 | 25.63 | 0.75% | 631,231 |
| Mar 18, 2025 | 25.36 | 25.48 | 25.14 | 25.44 | 25.44 | 0.16% | 602,543 |
| Mar 17, 2025 | 25.09 | 25.49 | 25.09 | 25.40 | 25.40 | 1.24% | 620,000 |
| Mar 14, 2025 | 24.82 | 25.22 | 24.73 | 25.09 | 25.09 | 1.25% | 535,642 |
| Mar 13, 2025 | 24.95 | 25.34 | 24.77 | 24.78 | 24.78 | -0.68% | 887,600 |
| Mar 12, 2025 | 24.77 | 25.14 | 24.65 | 24.95 | 24.95 | 0.77% | 765,526 |
| Mar 11, 2025 | 24.93 | 25.16 | 24.66 | 24.76 | 24.76 | -1.04% | 738,700 |
| Mar 10, 2025 | 25.25 | 25.54 | 25.00 | 25.02 | 25.02 | -1.81% | 610,400 |
| Mar 7, 2025 | 25.23 | 25.91 | 25.18 | 25.48 | 25.48 | 0.39% | 795,827 |
| Mar 6, 2025 | 25.32 | 25.56 | 25.05 | 25.38 | 25.38 | -0.24% | 708,503 |
| Mar 5, 2025 | 24.80 | 25.47 | 24.78 | 25.44 | 25.44 | 2.66% | 856,046 |
| Mar 4, 2025 | 24.92 | 25.06 | 24.46 | 24.78 | 24.78 | -1.74% | 754,429 |
| Mar 3, 2025 | 25.57 | 25.71 | 25.16 | 25.22 | 25.03 | -1.06% | 1,143,000 |
| Feb 28, 2025 | 25.72 | 25.79 | 25.40 | 25.49 | 25.30 | -0.86% | 1,316,800 |
| Feb 27, 2025 | 25.69 | 25.94 | 25.65 | 25.71 | 25.52 | -0.50% | 818,706 |
| Feb 26, 2025 | 25.38 | 25.96 | 25.38 | 25.84 | 25.65 | 2.30% | 603,500 |
| Feb 25, 2025 | 25.90 | 26.08 | 25.24 | 25.26 | 25.07 | -2.32% | 1,075,707 |
| Feb 24, 2025 | 25.42 | 26.00 | 25.42 | 25.86 | 25.67 | 1.77% | 893,927 |
| Feb 21, 2025 | 25.60 | 25.80 | 25.39 | 25.41 | 25.22 | -0.70% | 786,805 |
| Feb 20, 2025 | 25.46 | 25.61 | 25.23 | 25.59 | 25.40 | 0.99% | 1,011,500 |
| Feb 19, 2025 | 24.66 | 25.39 | 24.44 | 25.34 | 25.15 | 2.43% | 1,119,126 |
| Feb 18, 2025 | 24.25 | 24.78 | 24.20 | 24.74 | 24.55 | 1.69% | 855,432 |
| Feb 14, 2025 | 24.35 | 24.80 | 24.31 | 24.33 | 24.15 | 0.04% | 723,811 |
| Feb 13, 2025 | 24.38 | 24.86 | 24.24 | 24.32 | 24.14 | 0.08% | 714,500 |
| Feb 12, 2025 | 23.84 | 24.41 | 23.84 | 24.30 | 24.12 | 1.17% | 593,200 |
| Feb 11, 2025 | 24.12 | 24.40 | 24.01 | 24.02 | 23.84 | -0.50% | 810,444 |
| Feb 10, 2025 | 23.72 | 24.18 | 23.72 | 24.14 | 23.96 | 1.39% | 923,518 |
| Feb 7, 2025 | 23.84 | 24.39 | 23.15 | 23.81 | 23.63 | 0.63% | 832,328 |
| Feb 6, 2025 | 24.10 | 24.18 | 23.40 | 23.66 | 23.48 | -1.54% | 642,039 |
| Feb 5, 2025 | 23.69 | 24.05 | 23.54 | 24.03 | 23.85 | 1.82% | 679,933 |
| Feb 4, 2025 | 23.21 | 24.05 | 23.21 | 23.60 | 23.42 | 1.99% | 1,099,200 |
| Feb 3, 2025 | 23.50 | 23.66 | 23.10 | 23.14 | 22.97 | -4.18% | 1,484,420 |
| Jan 31, 2025 | 24.37 | 24.40 | 24.08 | 24.15 | 23.97 | -1.15% | 748,124 |
| Jan 30, 2025 | 24.06 | 24.56 | 24.01 | 24.43 | 24.25 | 2.00% | 649,500 |
| Jan 29, 2025 | 23.60 | 23.96 | 23.60 | 23.95 | 23.77 | 1.27% | 780,149 |
| Jan 28, 2025 | 23.60 | 23.85 | 23.53 | 23.65 | 23.47 | -0.34% | 766,900 |
| Jan 27, 2025 | 23.59 | 24.04 | 23.54 | 23.73 | 23.55 | 0.98% | 580,700 |
| Jan 24, 2025 | 23.40 | 23.57 | 23.40 | 23.50 | 23.32 | 0.09% | 568,036 |
| Jan 23, 2025 | 23.36 | 23.58 | 23.31 | 23.48 | 23.30 | 0.26% | 559,300 |
| Jan 22, 2025 | 23.29 | 23.48 | 23.23 | 23.42 | 23.24 | 0.52% | 605,633 |
| Jan 21, 2025 | 22.80 | 23.34 | 22.59 | 23.30 | 23.12 | 1.92% | 1,128,200 |
| Jan 20, 2025 | 23.09 | 23.13 | 22.75 | 22.86 | 22.69 | -0.74% | 806,000 |
| Jan 17, 2025 | 23.24 | 23.34 | 22.91 | 23.03 | 22.86 | -0.52% | 1,104,200 |