Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.01	40.05	39.30	39.67	39.67	-0.75%	858,034
May 14, 2026	40.44	41.07	39.90	39.97	39.97	-1.09%	728,011
May 13, 2026	40.07	40.41	39.95	40.41	40.41	0.60%	614,159
May 12, 2026	40.30	40.86	40.05	40.17	40.17	-0.05%	676,279
May 11, 2026	41.34	41.44	40.07	40.19	40.19	-2.57%	1,036,179
May 8, 2026	41.29	42.15	41.18	41.25	41.25	-0.02%	963,436
May 7, 2026	40.57	41.28	40.50	41.26	41.26	1.85%	789,663
May 6, 2026	41.37	41.42	40.39	40.51	40.51	-1.98%	1,034,135
May 5, 2026	41.13	41.49	41.03	41.33	41.33	0.76%	809,909
May 4, 2026	40.84	41.12	40.68	41.02	41.02	0.10%	1,139,193
May 1, 2026	41.17	41.26	40.83	40.98	40.98	-0.36%	548,767
Apr 30, 2026	40.80	41.17	40.24	41.13	41.13	0.88%	903,732
Apr 29, 2026	40.28	40.89	40.25	40.77	40.77	1.09%	776,097
Apr 28, 2026	40.00	40.72	39.83	40.33	40.33	0.57%	1,331,745
Apr 27, 2026	39.94	40.40	39.94	40.10	40.10	0.12%	1,300,632
Apr 24, 2026	39.63	40.22	39.45	40.05	40.05	1.14%	689,454
Apr 23, 2026	39.22	39.75	39.02	39.60	39.60	1.30%	1,211,885
Apr 22, 2026	38.33	39.23	38.33	39.09	39.09	1.93%	576,456
Apr 21, 2026	38.39	38.64	38.20	38.35	38.35	-0.34%	1,353,319
Apr 20, 2026	38.25	38.61	38.18	38.48	38.48	0.52%	646,079
Apr 17, 2026	37.86	38.54	37.76	38.28	38.28	1.19%	1,093,894
Apr 16, 2026	38.53	38.53	37.51	37.83	37.83	-1.94%	1,698,934
Apr 15, 2026	39.85	39.85	38.50	38.58	38.58	-3.19%	1,695,811
Apr 14, 2026	40.85	41.57	39.75	39.85	39.85	-2.61%	1,427,912
Apr 13, 2026	44.81	44.83	40.60	40.92	40.92	-9.19%	1,672,564
Apr 10, 2026	44.73	45.09	44.62	45.06	45.06	1.30%	798,474
Apr 9, 2026	44.35	44.60	43.80	44.48	44.48	0.07%	812,868
Apr 8, 2026	44.00	44.49	43.48	44.45	44.45	1.35%	794,140
Apr 7, 2026	43.99	44.21	43.64	43.86	43.86	-0.02%	1,341,037
Apr 6, 2026	43.64	43.92	43.48	43.87	43.87	0.50%	892,167
Apr 2, 2026	43.18	43.95	42.96	43.65	43.65	1.02%	1,535,829
Apr 1, 2026	43.54	43.61	43.16	43.21	43.21	-0.58%	1,022,501
Mar 31, 2026	43.13	43.75	43.04	43.46	43.46	1.05%	1,064,786
Mar 30, 2026	42.22	43.60	42.22	43.01	43.01	1.20%	2,249,568
Mar 27, 2026	42.16	42.91	42.12	42.50	42.50	0.57%	625,796
Mar 26, 2026	42.86	43.21	42.19	42.26	42.26	-1.79%	616,784
Mar 25, 2026	43.60	43.79	42.95	43.03	43.03	-0.94%	778,452
Mar 24, 2026	43.16	43.79	42.94	43.44	43.44	0.09%	1,031,891
Mar 23, 2026	42.79	43.94	42.48	43.40	43.40	2.00%	938,991
Mar 20, 2026	42.05	42.88	41.81	42.55	42.55	1.36%	2,827,263
Mar 19, 2026	42.43	42.43	41.51	41.98	41.98	-1.50%	559,321
Mar 18, 2026	43.10	43.12	42.41	42.62	42.62	-1.57%	644,605
Mar 17, 2026	43.24	43.50	42.91	43.30	43.30	0.46%	797,512
Mar 16, 2026	42.50	43.44	41.96	43.10	43.10	1.46%	646,507
Mar 13, 2026	42.09	42.63	42.09	42.48	42.48	1.38%	1,159,440
Mar 12, 2026	41.86	42.63	41.84	41.90	41.90	-0.43%	751,077
Mar 11, 2026	42.99	43.01	41.73	42.08	42.08	-2.03%	677,347
Mar 10, 2026	43.07	43.41	42.54	42.95	42.95	-0.49%	741,773
Mar 9, 2026	42.50	43.20	42.48	43.16	43.16	0.63%	736,958
Mar 6, 2026	42.65	43.08	42.43	42.89	42.89	0.26%	1,237,796