Saputo Inc. (TSX:SAP)
Canada
· Delayed Price · Currency is CAD 26.62
-0.01 (-0.02%)
May 30, 2025, 11:50 AM EDT
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 26.62 | 26.88 | 26.58 | 26.63 | 26.63 | 0.04% | 113,359 |
| May 29, 2025 | 26.42 | 26.73 | 26.38 | 26.62 | 26.62 | 0.76% | 476,412 |
| May 28, 2025 | 26.70 | 26.87 | 26.28 | 26.42 | 26.42 | -1.53% | 445,615 |
| May 27, 2025 | 26.55 | 26.89 | 26.53 | 26.83 | 26.83 | 1.17% | 590,800 |
| May 26, 2025 | 26.29 | 26.66 | 26.29 | 26.52 | 26.52 | 0.99% | 178,900 |
| May 23, 2025 | 26.14 | 26.47 | 26.08 | 26.26 | 26.26 | 0.08% | 508,546 |
| May 22, 2025 | 26.11 | 26.31 | 25.93 | 26.24 | 26.24 | 0.19% | 428,400 |
| May 21, 2025 | 26.28 | 26.53 | 26.13 | 26.19 | 26.19 | -0.68% | 367,900 |
| May 20, 2025 | 26.07 | 26.42 | 26.07 | 26.37 | 26.37 | 1.27% | 348,500 |
| May 16, 2025 | 25.79 | 26.11 | 25.73 | 26.04 | 26.04 | 0.70% | 340,800 |
| May 15, 2025 | 25.59 | 25.88 | 25.59 | 25.86 | 25.86 | 1.45% | 552,900 |
| May 14, 2025 | 25.67 | 25.97 | 25.45 | 25.49 | 25.49 | -0.97% | 483,728 |
| May 13, 2025 | 26.07 | 26.19 | 25.52 | 25.74 | 25.74 | -1.11% | 482,011 |
| May 12, 2025 | 26.25 | 26.36 | 25.91 | 26.03 | 26.03 | -0.15% | 251,514 |
| May 9, 2025 | 26.21 | 26.48 | 25.95 | 26.07 | 26.07 | -0.57% | 299,000 |
| May 8, 2025 | 26.13 | 26.50 | 26.10 | 26.22 | 26.22 | 0.42% | 449,935 |
| May 7, 2025 | 25.69 | 26.13 | 25.69 | 26.11 | 26.11 | 1.44% | 443,500 |
| May 6, 2025 | 25.82 | 26.02 | 25.73 | 25.74 | 25.74 | -0.89% | 290,500 |
| May 5, 2025 | 25.84 | 26.04 | 25.66 | 25.97 | 25.97 | -0.04% | 313,200 |
| May 2, 2025 | 25.95 | 26.46 | 25.89 | 25.98 | 25.98 | 0.74% | 709,100 |
| May 1, 2025 | 26.76 | 26.76 | 25.78 | 25.79 | 25.79 | -4.13% | 739,021 |
| Apr 30, 2025 | 26.44 | 26.97 | 26.39 | 26.90 | 26.90 | 1.74% | 828,103 |
| Apr 29, 2025 | 26.47 | 26.66 | 26.40 | 26.44 | 26.44 | -0.26% | 648,041 |
| Apr 28, 2025 | 26.32 | 26.64 | 26.32 | 26.51 | 26.51 | 0.80% | 704,041 |
| Apr 25, 2025 | 26.37 | 26.64 | 26.13 | 26.30 | 26.30 | -0.75% | 484,217 |
| Apr 24, 2025 | 26.17 | 26.57 | 26.06 | 26.50 | 26.50 | 0.76% | 657,628 |
| Apr 23, 2025 | 26.50 | 26.81 | 26.24 | 26.30 | 26.30 | -0.30% | 468,800 |
| Apr 22, 2025 | 26.62 | 26.96 | 26.37 | 26.38 | 26.38 | -0.26% | 639,625 |
| Apr 21, 2025 | 26.09 | 26.48 | 26.06 | 26.45 | 26.45 | 1.03% | 450,503 |
| Apr 17, 2025 | 25.60 | 26.20 | 25.60 | 26.18 | 26.18 | 2.19% | 734,121 |
| Apr 16, 2025 | 25.61 | 25.69 | 25.47 | 25.62 | 25.62 | 0.08% | 507,341 |
| Apr 15, 2025 | 25.65 | 25.70 | 25.29 | 25.60 | 25.60 | -0.27% | 685,610 |
| Apr 14, 2025 | 25.41 | 25.76 | 25.26 | 25.67 | 25.67 | 1.42% | 599,514 |
| Apr 11, 2025 | 24.30 | 25.39 | 24.30 | 25.31 | 25.31 | 3.99% | 1,327,800 |
| Apr 10, 2025 | 24.70 | 24.70 | 24.05 | 24.34 | 24.34 | -2.64% | 675,332 |
| Apr 9, 2025 | 23.99 | 25.03 | 23.97 | 25.00 | 25.00 | 3.39% | 926,327 |
| Apr 8, 2025 | 24.65 | 24.95 | 23.94 | 24.18 | 24.18 | 0.37% | 921,600 |
| Apr 7, 2025 | 24.04 | 24.71 | 23.94 | 24.09 | 24.09 | -1.91% | 1,007,800 |
| Apr 4, 2025 | 25.32 | 25.59 | 24.53 | 24.56 | 24.56 | -4.17% | 1,078,200 |
| Apr 3, 2025 | 24.98 | 25.75 | 24.98 | 25.63 | 25.63 | 0.83% | 887,200 |
| Apr 2, 2025 | 25.21 | 25.44 | 24.98 | 25.42 | 25.42 | 0.75% | 737,325 |
| Apr 1, 2025 | 24.89 | 25.28 | 24.67 | 25.23 | 25.23 | 1.61% | 573,700 |
| Mar 31, 2025 | 24.46 | 25.21 | 24.46 | 24.83 | 24.83 | 1.02% | 957,700 |
| 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 |