Skip to main content
Saputo Inc. (TSX: SAP)
Canada flag Canada · Delayed Price · Currency is CAD
25.20
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Saputo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2125.3325.0525.2025.20-1,786,907
Dec 19, 202425.3125.3525.0525.2025.20-0.20%1,001,621
Dec 18, 202425.6625.9325.2225.2525.25-1.29%993,700
Dec 17, 202425.6325.8225.4725.5825.58-0.81%1,233,449
Dec 16, 202426.1826.4525.7025.7925.79-1.64%711,400
Dec 13, 202426.1626.4426.1526.2226.220.27%629,629
Dec 12, 202426.3526.4326.1226.1526.15-0.98%420,933
Dec 11, 202426.5926.6526.2826.4126.41-0.79%384,000
Dec 10, 202426.5526.7226.4526.6226.62-0.71%617,835
Dec 9, 202426.8327.1726.7326.8126.620.11%458,000
Dec 6, 202427.3127.4126.7826.7826.59-1.72%592,706
Dec 5, 202427.3127.6227.0627.2527.06-0.07%613,447
Dec 4, 202427.3227.4327.0227.2727.08-0.58%522,527
Dec 3, 202426.7027.5826.6927.4327.242.77%767,621
Dec 2, 202426.1226.7725.9726.6926.502.26%2,073,538
Nov 29, 202425.9826.2325.9026.1025.920.85%627,400
Nov 28, 202426.2326.2925.8525.8825.70-1.48%389,532
Nov 27, 202425.9226.3225.9226.2726.081.74%752,200
Nov 26, 202426.2526.3725.6625.8225.64-2.01%843,242
Nov 25, 202426.1126.5026.1126.3526.160.88%935,611
Nov 22, 202426.2226.3426.0326.1225.93-0.23%357,632
Nov 21, 202425.9726.2325.8926.1825.990.69%452,136
Nov 20, 202425.9926.0425.6026.0025.82-0.19%823,844
Nov 19, 202426.2126.2725.9726.0525.87-0.72%284,000
Nov 18, 202426.2226.4826.0426.2426.05-0.34%619,021
Nov 15, 202426.5526.8926.1826.3326.14-0.60%395,200
Nov 14, 202426.1926.9126.1926.4926.301.15%688,700
Nov 13, 202426.1626.4326.0526.1926.000.08%599,018
Nov 12, 202426.2126.2925.9026.1725.98-0.19%479,900
Nov 11, 202426.7826.8926.0526.2226.03-1.83%680,600
Nov 8, 202426.9026.9326.2826.7126.52-0.22%450,400
Nov 7, 202426.5626.8226.5326.7726.580.68%373,416
Nov 6, 202426.6626.7426.4226.5926.40-0.78%429,200
Nov 5, 202426.6126.8826.6126.8026.611.06%197,600
Nov 4, 202426.7526.7526.4526.5226.33-1.27%275,700
Nov 1, 202426.5726.8926.5026.8626.671.13%192,746
Oct 31, 202426.9526.9626.4726.5626.37-1.56%626,932
Oct 30, 202426.7126.9926.6426.9826.790.82%327,100
Oct 29, 202427.0227.2026.7026.7626.57-1.65%400,522
Oct 28, 202427.3727.4727.1227.2127.02-0.15%392,833
Oct 25, 202427.1827.3327.1027.2527.060.37%376,435
Oct 24, 202427.2827.5627.0827.1526.96-0.91%518,839
Oct 23, 202427.6627.8327.3927.4027.21-1.37%231,106
Oct 22, 202427.6528.3927.4827.7827.580.11%358,800
Oct 21, 202427.7127.8427.5127.7527.55-0.25%441,700
Oct 18, 202427.9827.9827.8027.8227.62-0.22%448,702
Oct 17, 202428.0228.4727.7627.8827.68-0.39%265,600
Oct 16, 202427.8728.1727.8727.9927.790.47%347,242
Oct 15, 202428.1228.2727.7627.8627.66-2.99%504,030
Oct 11, 202428.6228.8728.6228.7228.520.21%450,117
Oct 10, 202428.6028.7528.5628.6628.46-0.17%412,500
Oct 9, 202428.6528.7528.6228.7128.510.03%281,916
Oct 8, 202428.3328.7928.3328.7028.501.34%622,425
Oct 7, 202428.4828.5828.1228.3228.12-0.53%301,232
Oct 4, 202428.6628.8128.2928.4728.27-0.38%315,842
Oct 3, 202428.8429.0828.5128.5828.38-1.04%479,100
Oct 2, 202429.1329.4028.8728.8828.68-1.33%392,919
Oct 1, 202429.0829.3128.8429.2729.060.27%463,200
Sep 30, 202428.9229.2628.9229.1928.980.90%458,439
Sep 27, 202429.1629.2928.8728.9328.72-0.55%276,302
Sep 26, 202428.9629.3328.9429.0928.880.73%747,730
Sep 25, 202429.2129.2328.8128.8828.68-1.10%212,547
Sep 24, 202429.3229.4129.0829.2028.99-0.10%300,447
Sep 23, 202429.1129.4228.8629.2329.020.31%572,128
Sep 20, 202429.0429.3128.6329.1428.930.10%4,101,226
Sep 19, 202429.1729.3228.8229.1128.900.66%422,404
Sep 18, 202428.9329.1528.8028.9228.72-0.31%686,000
Sep 17, 202429.4529.5028.8229.0128.80-1.36%539,614
Sep 16, 202429.4729.5829.0929.4129.20-0.10%826,015
Sep 13, 202430.2930.3929.2529.4429.23-2.45%594,400
Sep 12, 202430.0030.4729.8830.1829.970.73%509,636
Sep 11, 202429.6429.9829.5729.9629.750.88%412,900
Sep 10, 202429.7829.8629.2429.7029.49-0.67%596,600
Sep 9, 202429.7630.1629.7229.9029.500.67%322,900
Sep 6, 202429.8529.8829.4829.7029.30-0.20%366,600
Sep 5, 202429.8130.0029.5629.7629.36-0.43%506,600
Sep 4, 202429.5230.1529.4329.8929.491.01%471,515
Sep 3, 202429.9329.9529.4529.5929.19-1.27%436,600
Aug 30, 202430.0430.1429.7029.9729.57-0.13%642,900
Aug 29, 202430.0030.2529.7730.0129.61-0.92%783,600
Aug 28, 202430.5830.7230.1930.2929.88-0.98%728,800
Aug 27, 202430.7430.9130.4730.5930.18-0.52%240,639
Aug 26, 202430.8330.9130.6330.7530.34-0.19%291,700
Aug 23, 202430.1130.8530.0330.8130.402.43%358,400
Aug 22, 202430.1030.3829.9430.0829.680.13%321,630
Aug 21, 202429.8330.0629.6830.0429.641.04%309,413
Aug 20, 202429.8329.9329.6029.7329.33-0.34%191,100
Aug 19, 202429.7629.9929.6129.8329.430.30%913,208
Aug 16, 202430.0030.1029.7029.7429.34-1.33%480,400
Aug 15, 202429.9830.3529.9430.1429.740.84%595,517
Aug 14, 202430.0330.2729.6429.8929.49-0.93%285,500
Aug 13, 202429.4330.2429.2830.1729.772.62%620,700
Aug 12, 202430.2330.2328.8529.4029.01-4.05%629,148
Aug 9, 202431.9331.9330.5830.6430.23-2.92%289,000
Aug 8, 202430.8731.6430.6131.5631.142.80%410,700
Aug 7, 202431.0031.0130.4730.7030.29-0.32%399,225
Aug 6, 202430.9431.0830.6030.8030.39-1.38%491,536
Aug 2, 202431.3931.4930.9631.2330.81-1.08%636,411
Aug 1, 202431.7131.9631.4431.5731.15-0.50%365,840
Jul 31, 202431.7431.8331.5431.7331.300.35%453,400