SAP.TO Historical Prices | SAPUTO INC. Stock

TSX

0.64% TSX Ventures 0.00%

Saputo, Inc. (SAP.TO)

-Toronto

48.84 0.84(1.75%) Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	48.14	48.96	48.11	48.84	304,000	48.84
Jun 17, 2013	47.22	48.22	47.05	48.00	423,400	48.00
Jun 14, 2013	47.43	47.72	46.75	47.16	254,300	47.16
Jun 13, 2013	47.75	47.83	46.69	47.31	335,600	47.31
Jun 12, 2013	48.19	48.26	47.76	47.88	459,800	47.88
Jun 11, 2013	48.41	49.24	47.85	48.22	400,600	48.22
Jun 10, 2013	48.18	48.59	47.48	48.49	267,900	48.49
Jun 7, 2013	49.34	49.41	48.25	48.45	434,700	48.45
Jun 6, 2013	49.40	49.99	49.11	49.58	354,300	49.58
Jun 5, 2013	50.77	50.99	49.32	49.66	258,100	49.66
Jun 4, 2013	50.74	51.17	50.15	50.52	102,500	50.52
Jun 3, 2013	50.68	51.56	50.21	50.66	127,000	50.66
May 31, 2013	51.28	51.88	50.55	50.68	282,500	50.68
May 30, 2013	52.34	52.50	51.98	52.12	179,000	52.12
May 29, 2013	52.20	52.70	52.17	52.42	173,100	52.42
May 28, 2013	52.93	53.04	52.35	52.51	191,500	52.51
May 27, 2013	52.35	52.61	52.10	52.50	96,200	52.50
May 24, 2013	52.57	53.07	52.04	52.35	152,200	52.35
May 23, 2013	53.62	53.71	52.31	52.64	169,800	52.64
May 22, 2013	52.99	54.62	52.67	53.72	262,500	53.72
May 21, 2013	52.36	53.08	52.16	52.37	170,300	52.37
May 17, 2013	51.51	52.84	51.36	52.57	126,200	52.57
May 16, 2013	51.45	52.13	51.43	51.75	103,300	51.75
May 15, 2013	51.61	52.00	51.43	51.70	136,700	51.70
May 14, 2013	51.31	52.15	51.14	52.14	164,700	52.14
May 13, 2013	51.53	51.65	50.99	51.06	217,400	51.06
May 10, 2013	52.08	52.24	51.58	51.60	117,100	51.60
May 9, 2013	52.70	52.90	51.74	51.97	100,300	51.97
May 8, 2013	52.02	52.70	52.02	52.59	191,800	52.59
May 7, 2013	51.15	52.68	51.15	52.28	254,600	52.28
May 6, 2013	51.60	52.12	51.19	51.71	138,600	51.71
May 3, 2013	51.77	52.10	51.41	51.55	122,800	51.55
May 2, 2013	51.23	51.78	50.98	51.28	178,800	51.28
May 1, 2013	51.87	51.87	51.23	51.42	255,700	51.42
Apr 30, 2013	50.71	52.03	50.51	51.87	413,500	51.87
Apr 29, 2013	50.74	51.00	50.51	50.92	125,700	50.92
Apr 26, 2013	50.29	50.71	50.25	50.62	206,100	50.62
Apr 25, 2013	50.39	50.81	49.93	50.50	200,300	50.50
Apr 24, 2013	49.86	50.73	49.86	50.60	165,300	50.60
Apr 23, 2013	49.64	50.42	49.64	50.16	169,300	50.16
Apr 22, 2013	49.67	50.05	48.76	49.74	179,500	49.74
Apr 19, 2013	48.51	49.92	48.50	49.76	170,900	49.76
Apr 18, 2013	48.79	49.00	48.66	48.84	121,500	48.84
Apr 17, 2013	48.99	49.00	48.45	48.98	266,800	48.98
Apr 16, 2013	48.62	49.30	48.19	48.96	254,900	48.96
Apr 15, 2013	49.20	49.66	48.97	48.98	199,500	48.98
Apr 12, 2013	49.50	50.01	49.28	49.53	146,500	49.53
Apr 11, 2013	49.79	50.13	49.45	49.72	150,000	49.72
Apr 10, 2013	49.30	50.27	49.12	50.05	340,200	50.05
Apr 9, 2013	49.20	49.44	48.31	49.36	401,400	49.36
Apr 8, 2013	49.90	49.93	48.56	49.01	286,300	49.01
Apr 5, 2013	49.56	50.07	49.30	50.06	234,400	50.06
Apr 4, 2013	49.63	49.98	49.26	49.84	273,400	49.84
Apr 3, 2013	51.15	51.16	49.62	49.98	368,300	49.98
Apr 2, 2013	50.64	51.46	50.64	51.02	289,400	51.02
Apr 1, 2013	51.08	51.18	50.50	50.64	251,000	50.64
Mar 28, 2013	50.44	51.89	50.20	51.58	436,400	51.58
Mar 27, 2013	50.60	51.06	50.00	50.82	259,200	50.82
Mar 26, 2013	50.85	51.00	50.67	50.92	172,600	50.92
Mar 25, 2013	51.55	51.64	50.94	50.98	227,000	50.98
Mar 22, 2013	51.05	51.50	50.82	51.47	423,100	51.47
Mar 21, 2013	51.05	51.25	50.66	51.05	487,100	51.05
Mar 20, 2013	50.67	50.99	50.51	50.99	179,700	50.99
Mar 19, 2013	50.25	50.64	50.08	50.38	248,600	50.38
Mar 18, 2013	49.90	50.64	49.73	50.36	210,800	50.36
Mar 15, 2013	49.95	50.70	49.95	50.44	574,600	50.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On SAP.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Saputo, Inc. (SAP.TO)