Skip to main content
logo
Saputo Inc. (TSX:SAP)
Canada flag Canada · Delayed Price · Currency is CAD
28.29
+0.42 (1.51%)
Jul 10, 2025, 4:00 PM EDT

Saputo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202527.8928.4927.8328.2928.291.51%502,027
Jul 9, 202527.5327.9027.4127.8727.871.16%583,816
Jul 8, 202527.2227.7427.1627.5527.551.62%765,230
Jul 7, 202527.6427.7127.1027.1127.11-1.88%910,100
Jul 4, 202527.4627.7227.3627.6327.630.55%119,700
Jul 3, 202527.3727.6327.0827.4827.480.44%366,000
Jul 2, 202527.8527.9627.3027.3627.36-1.83%744,200
Jun 30, 202527.2827.9727.2827.8727.872.35%755,300
Jun 27, 202527.0427.4026.9627.2327.230.78%913,220
Jun 26, 202527.1727.4426.9827.0227.02-0.22%776,421
Jun 25, 202526.7527.2126.6227.0827.081.01%790,837
Jun 24, 202526.6026.9426.5026.8126.811.02%852,648
Jun 23, 202526.8327.0726.5426.5426.54-1.30%478,500
Jun 20, 202526.9226.9826.7626.8926.890.49%1,249,837
Jun 19, 202526.6226.8626.6226.7626.760.38%319,500
Jun 18, 202526.5927.0426.3526.6626.66-695,200
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