Skip to main content
Saputo Inc. (TSX:SAP)
Canada flag Canada · Delayed Price · Currency is CAD
26.76
+0.10 (0.38%)
Jun 19, 2025, 4:00 PM EDT

Saputo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202526.5927.0426.3526.6626.66-695,178
Jun 17, 202526.5526.7026.4326.6626.66-0.49%598,701
Jun 16, 202526.6027.0126.5126.7926.601.02%701,522
Jun 13, 202527.3327.5126.5026.5226.33-3.46%924,800
Jun 12, 202527.0527.5327.0127.4727.281.44%764,525
Jun 11, 202527.1327.3827.0327.0826.890.11%787,800
Jun 10, 202526.5427.2326.5427.0526.861.84%709,511
Jun 9, 202526.0026.8026.0026.5626.372.00%454,121
Jun 6, 202525.2426.5525.1726.0425.86-1.77%633,112
Jun 5, 202526.4226.5726.3026.5126.320.34%374,610
Jun 4, 202526.7126.9026.3626.4226.23-1.05%356,305
Jun 3, 202526.7826.9826.6326.7026.51-0.41%363,416
Jun 2, 202526.3426.8626.3226.8126.621.40%447,300
May 30, 202526.6226.8826.3926.4426.25-0.68%1,284,000
May 29, 202526.4226.7326.3826.6226.430.76%476,412
May 28, 202526.7026.8726.2826.4226.23-1.53%445,615
May 27, 202526.5526.8926.5326.8326.641.17%590,800
May 26, 202526.2926.6626.2926.5226.330.99%178,900
May 23, 202526.1426.4726.0826.2626.070.08%508,546
May 22, 202526.1126.3125.9326.2426.050.19%428,400
May 21, 202526.2826.5326.1326.1926.00-0.68%367,900
May 20, 202526.0726.4226.0726.3726.181.27%348,500
May 16, 202525.7926.1125.7326.0425.860.70%340,800
May 15, 202525.5925.8825.5925.8625.681.45%552,900
May 14, 202525.6725.9725.4525.4925.31-0.97%483,528
May 13, 202526.0726.1925.5225.7425.56-1.11%482,011
May 12, 202526.2526.3625.9126.0325.85-0.15%250,114
May 9, 202526.2126.4825.9526.0725.89-0.57%299,000
May 8, 202526.1326.5026.1026.2226.030.42%449,935
May 7, 202525.6926.1325.6926.1125.921.44%443,500
May 6, 202525.8226.0225.7325.7425.56-0.89%290,500
May 5, 202525.8426.0425.6625.9725.79-0.04%313,200
May 2, 202525.9526.4625.8925.9825.800.74%709,100
May 1, 202526.7626.7625.7825.7925.61-4.13%739,021
Apr 30, 202526.4426.9726.3926.9026.711.74%828,103
Apr 29, 202526.4726.6626.4026.4426.25-0.26%648,041
Apr 28, 202526.3226.6426.3226.5126.320.80%704,041
Apr 25, 202526.3726.6426.1326.3026.11-0.75%484,217
Apr 24, 202526.1726.5726.0626.5026.310.76%657,628
Apr 23, 202526.5026.8126.2426.3026.11-0.30%468,800
Apr 22, 202526.6226.9626.3726.3826.19-0.26%639,625
Apr 21, 202526.0926.4826.0626.4526.261.03%450,503
Apr 17, 202525.6026.2025.6026.1825.992.19%734,121
Apr 16, 202525.6125.6925.4725.6225.440.08%507,341
Apr 15, 202525.6525.7025.2925.6025.42-0.27%685,610
Apr 14, 202525.4125.7625.2625.6725.491.42%599,514
Apr 11, 202524.3025.3924.3025.3125.133.99%1,327,800
Apr 10, 202524.7024.7024.0524.3424.17-2.64%675,332
Apr 9, 202523.9925.0323.9725.0024.823.39%926,327
Apr 8, 202524.6524.9523.9424.1824.010.37%921,600