Canada markets close in 2 hours 56 minutes

Saputo Inc. (SAP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.49-0.06 (-0.23%)
As of 01:04PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202426.4926.6226.4126.4926.4997,736
Mar 27, 202425.9826.6725.9826.5526.55332,200
Mar 26, 202425.7126.0125.6925.9825.98388,300
Mar 25, 202425.9226.0025.6425.6425.64276,000
Mar 22, 202426.0226.0925.7925.9925.99202,000
Mar 21, 202426.1926.3325.9526.0426.04240,400
Mar 20, 202425.8926.1825.8926.1326.13304,700
Mar 19, 202426.0226.2325.8225.8725.87312,700
Mar 18, 202425.8926.1925.7026.1226.12458,100
Mar 15, 202426.0026.2725.5725.8025.801,781,500
Mar 14, 202426.7726.8325.9026.0926.09441,100
Mar 13, 202426.4626.8826.4426.7826.78366,600
Mar 12, 202426.9527.0026.3426.5226.52653,800
Mar 11, 202426.9927.1926.8926.9026.90215,600
Mar 08, 202426.9827.2426.7126.8926.891,764,100
Mar 07, 202426.8426.9926.6526.9726.97232,300
Mar 06, 202426.7127.2326.5326.6726.67405,100
Mar 05, 202426.5726.7826.4726.6126.61248,300
Mar 04, 202427.1527.1626.4726.4826.48388,000
Mar 04, 20240.185 Dividend
Mar 01, 202427.5727.8327.1627.1826.99385,300
Feb 29, 202428.0128.2127.5627.6127.421,150,600
Feb 28, 202427.9128.2327.7928.1127.92389,100
Feb 27, 202428.0628.2728.0328.0727.88198,600
Feb 26, 202428.0328.3127.9228.1427.95237,700
Feb 23, 202428.2128.3828.0228.0827.89239,900
Feb 22, 202428.1428.3827.9528.3628.17349,300
Feb 21, 202428.0028.1927.8728.1527.96384,300
Feb 20, 202428.0928.4227.8628.0527.86318,100
Feb 16, 202428.2228.4627.8328.2228.03381,900
Feb 15, 202427.9728.3927.9728.2728.08339,400
Feb 14, 202427.8228.0727.5027.8127.62395,100
Feb 13, 202427.7528.2027.5027.8227.63533,000
Feb 12, 202427.4028.1327.2428.0527.86629,600
Feb 09, 202426.5027.4125.8727.3827.19710,300
Feb 08, 202428.3828.3827.8027.9527.76306,400
Feb 07, 202428.1628.5627.8928.1827.99808,400
Feb 06, 202427.8028.2627.6428.1827.99302,400
Feb 05, 202428.0928.1227.5327.6427.45343,500
Feb 02, 202428.3028.3228.0028.2128.02241,400
Feb 01, 202427.7928.6427.7928.5728.38344,100
Jan 31, 202428.2828.3827.6427.7227.53731,600
Jan 30, 202428.2328.3827.7527.9427.75386,700
Jan 29, 202428.2928.5728.2228.5128.32170,800
Jan 26, 202428.4628.5328.2628.3028.11856,700
Jan 25, 202428.3728.5628.2228.4328.24186,200
Jan 24, 202428.7528.9328.3128.3728.18275,900
Jan 23, 202428.4228.7828.4228.6928.49428,700
Jan 22, 202428.2828.5228.2028.4728.28349,900
Jan 19, 202428.3428.4128.1028.2928.10376,100
Jan 18, 202428.3828.4627.9528.3628.17368,900
Jan 17, 202427.3928.1927.3328.0027.81818,100
Jan 16, 202427.2927.5427.1127.4427.25491,000
Jan 15, 202426.9327.7226.7727.4427.25295,200
Jan 12, 202426.9827.2726.8027.0126.83239,600
Jan 11, 202427.1027.1826.7026.8926.71345,300
Jan 10, 202426.6827.2226.6627.1526.97556,100
Jan 09, 202426.7726.9026.6426.6826.50382,900
Jan 08, 202426.7126.8926.6526.8526.67278,400
Jan 05, 202426.5126.7526.3026.6826.50433,700
Jan 04, 202426.3426.7926.2826.5926.41625,100
Jan 03, 202426.7426.8026.3126.3826.20446,400
Jan 02, 202426.7527.0426.6326.8326.65322,200
Dec 29, 202326.6526.8926.5626.8326.65334,700
Dec 28, 202326.4226.6626.3726.5826.40459,300
Dec 27, 202326.2226.6526.2226.4126.23553,900
Dec 22, 202326.4926.6526.2826.3226.14417,400
Dec 21, 202326.0026.4825.9826.4226.241,165,600
Dec 20, 202326.6226.7825.8525.8825.70769,400
Dec 19, 202326.2826.6726.1526.6526.47478,100
Dec 18, 202326.9326.9326.2326.2326.05413,100
Dec 15, 202326.9727.0426.5426.8226.641,801,600
Dec 14, 202326.7626.9226.4826.7826.60521,600
Dec 13, 202326.2426.6826.0626.6726.49473,700
Dec 12, 202326.1026.3425.9726.2226.04547,200
Dec 11, 202326.3926.4725.8826.1125.93587,000
Dec 08, 202326.7326.7326.2526.4026.22463,300
Dec 07, 202326.3026.7926.2026.7726.59704,400
Dec 06, 202326.4526.5526.2726.3026.12476,200
Dec 05, 202326.2526.5126.0626.3226.14518,800
Dec 04, 202326.0126.5126.0026.1725.99412,800
Dec 04, 20230.185 Dividend
Dec 01, 202326.4426.5426.0326.4626.10453,000
Nov 30, 202326.1026.5726.0426.3826.021,685,600
Nov 29, 202326.1026.2125.7526.0525.69626,900
Nov 28, 202326.5926.7626.0026.0625.70725,600
Nov 27, 202326.6026.6826.4526.5826.21486,800
Nov 24, 202326.6026.9326.6026.6626.29190,200
Nov 23, 202326.9627.0226.6626.6826.31101,400
Nov 22, 202326.4526.9626.4526.7526.38671,800
Nov 21, 202326.7527.4126.3826.4526.09404,500
Nov 20, 202326.9127.0826.7426.9226.55217,300
Nov 17, 202327.2127.8326.8927.0126.64290,800
Nov 16, 202327.5927.8327.1027.1426.77350,000
Nov 15, 202327.6927.8727.5527.6127.23344,700
Nov 14, 202326.8827.9426.8827.7127.33563,200
Nov 13, 202327.1327.2926.3726.8226.45839,500
Nov 10, 202328.5628.6526.4427.3526.97955,800
Nov 09, 202328.3029.1328.2629.0528.65297,900
Nov 08, 202328.0528.3827.9028.2027.81426,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...