Saputo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.45	43.26	39.26	42.84	42.84	0.33%	1,448,320
Jun 4, 2026	43.02	43.58	42.66	42.70	42.70	-0.49%	759,831
Jun 3, 2026	42.18	43.13	42.18	42.91	42.91	1.30%	645,711
Jun 2, 2026	42.09	42.47	41.77	42.36	42.36	0.40%	656,044
Jun 1, 2026	42.10	42.46	41.75	42.19	42.19	-0.12%	539,701
May 29, 2026	41.53	42.52	41.22	42.24	42.24	1.91%	1,456,970
May 28, 2026	41.60	41.92	40.91	41.45	41.45	-0.24%	865,164
May 27, 2026	41.12	41.57	40.90	41.55	41.55	0.80%	932,835
May 26, 2026	41.80	41.93	40.94	41.22	41.22	-1.48%	962,488
May 25, 2026	41.80	41.99	41.45	41.84	41.84	0.55%	221,681
May 22, 2026	41.93	42.02	41.31	41.61	41.61	-0.57%	800,722
May 21, 2026	41.76	41.94	41.06	41.85	41.85	-0.38%	808,857
May 20, 2026	41.04	42.32	41.04	42.01	42.01	2.36%	1,064,851
May 19, 2026	39.67	41.51	39.65	41.04	41.04	3.45%	1,625,684
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