Saputo Inc. (TSX:SAP)
Canada
· Delayed Price · Currency is CAD 26.18
+0.56 (2.19%)
Apr 17, 2025, 4:00 PM EDT
Saputo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |