Saputo Inc. (TSX:SAP)
Canada flag Canada · Delayed Price · Currency is CAD
26.11
-0.11 (-0.42%)
May 9, 2025, 2:00 PM EDT

Saputo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202526.2126.4826.1126.1626.16-0.23%68,605
May 8, 202526.1326.5026.1026.2226.220.42%449,935
May 7, 202525.6926.1325.6926.1126.111.44%443,500
May 6, 202525.8226.0225.7325.7425.74-0.89%290,500
May 5, 202525.8426.0425.6625.9725.97-0.04%313,200
May 2, 202525.9526.4625.8925.9825.980.74%709,100
May 1, 202526.7626.7625.7825.7925.79-4.13%739,021
Apr 30, 202526.4426.9726.3926.9026.901.74%828,103
Apr 29, 202526.4726.6626.4026.4426.44-0.26%648,041
Apr 28, 202526.3226.6426.3226.5126.510.80%704,041
Apr 25, 202526.3726.6426.1326.3026.30-0.75%484,217
Apr 24, 202526.1726.5726.0626.5026.500.76%657,628
Apr 23, 202526.5026.8126.2426.3026.30-0.30%468,800
Apr 22, 202526.6226.9626.3726.3826.38-0.26%639,625
Apr 21, 202526.0926.4826.0626.4526.451.03%450,503
Apr 17, 202525.6026.2025.6026.1826.182.19%734,121
Apr 16, 202525.6125.6925.4725.6225.620.08%507,341
Apr 15, 202525.6525.7025.2925.6025.60-0.27%685,610
Apr 14, 202525.4125.7625.2625.6725.671.42%599,514
Apr 11, 202524.3025.3924.3025.3125.313.99%1,327,800
Apr 10, 202524.7024.7024.0524.3424.34-2.64%675,332
Apr 9, 202523.9925.0323.9725.0025.003.39%926,327
Apr 8, 202524.6524.9523.9424.1824.180.37%921,600
Apr 7, 202524.0424.7123.9424.0924.09-1.91%1,007,800
Apr 4, 202525.3225.5924.5324.5624.56-4.17%1,078,200
Apr 3, 202524.9825.7524.9825.6325.630.83%887,200
Apr 2, 202525.2125.4424.9825.4225.420.75%737,325
Apr 1, 202524.8925.2824.6725.2325.231.61%573,700
Mar 31, 202524.4625.2124.4624.8324.831.02%957,700
Mar 28, 202525.0525.3024.3624.5824.58-2.07%898,835
Mar 27, 202525.0025.6325.0025.1025.100.16%640,313
Mar 26, 202525.5825.6125.0525.0625.06-2.19%594,300
Mar 25, 202525.5825.7525.5325.6225.620.16%520,800
Mar 24, 202525.4725.7725.4725.5825.580.47%684,500
Mar 21, 202525.2725.5825.2225.4625.460.35%1,183,113
Mar 20, 202525.4625.6225.3625.3725.37-1.01%630,400
Mar 19, 202525.4025.8025.3325.6325.630.75%631,231
Mar 18, 202525.3625.4825.1425.4425.440.16%602,543
Mar 17, 202525.0925.4925.0925.4025.401.24%620,000
Mar 14, 202524.8225.2224.7325.0925.091.25%535,642
Mar 13, 202524.9525.3424.7724.7824.78-0.68%887,600
Mar 12, 202524.7725.1424.6524.9524.950.77%765,526
Mar 11, 202524.9325.1624.6624.7624.76-1.04%738,700
Mar 10, 202525.2525.5425.0025.0225.02-1.81%610,400
Mar 7, 202525.2325.9125.1825.4825.480.39%795,827
Mar 6, 202525.3225.5625.0525.3825.38-0.24%708,503
Mar 5, 202524.8025.4724.7825.4425.442.66%856,046
Mar 4, 202524.9225.0624.4624.7824.78-1.74%754,429
Mar 3, 202525.5725.7125.1625.2225.03-1.06%1,143,000
Feb 28, 202525.7225.7925.4025.4925.30-0.86%1,316,800