SAP.TO - Saputo Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Oct 20, 201744.1444.2143.8244.1644.16326,300
Oct 19, 201743.7344.5343.5144.0644.06717,500
Oct 18, 201744.2044.2943.5543.7243.72388,500
Oct 17, 201744.0044.2743.7544.2644.26397,400
Oct 16, 201744.2344.3443.9444.0244.02470,000
Oct 13, 201743.3544.3343.3444.2044.20547,500
Oct 12, 201743.3843.8143.1143.2343.23383,300
Oct 11, 201743.0043.4043.0043.2843.28324,400
Oct 10, 201742.9443.1742.7742.9042.90348,100
Oct 06, 201742.8842.9942.5642.7342.73231,600
Oct 05, 201742.9743.0242.8342.9142.91415,500
Oct 04, 201743.0043.0542.7742.9042.90679,200
Oct 03, 201743.8744.2143.0543.0543.05503,200
Oct 02, 201743.2144.1143.0243.9043.90522,600
Sep 29, 201743.5743.9043.1143.1943.19604,900
Sep 28, 201743.3743.8143.3743.5043.50388,500
Sep 27, 201743.2543.5642.8743.4843.48583,100
Sep 26, 201743.9743.9743.1343.1943.19492,600
Sep 25, 201743.8744.1243.8543.9243.92418,700
Sep 22, 201743.4444.0043.4343.9643.96575,100
Sep 21, 201743.3643.4643.0543.4143.41270,300
Sep 20, 201743.1643.3943.0743.3243.32515,500
Sep 19, 201742.5943.3342.5943.2943.29782,700
Sep 18, 201742.6042.7642.3142.6042.60356,300
Sep 15, 201742.4942.9442.2542.4242.422,378,700
Sep 14, 201742.5842.8642.3442.4742.47590,600
Sep 13, 201742.3842.7942.2042.5142.51451,500
Sep 12, 201742.3242.5242.0442.3642.36315,700
Sep 11, 201742.5842.8142.3042.3242.32263,300
Sep 08, 201742.1042.7542.0942.5142.51362,400
Sep 07, 201742.4342.5442.0542.1142.11314,900
Sep 06, 201742.3842.4942.0742.3542.35428,600
Sep 05, 201742.2142.4142.0642.3442.34407,200
Sep 01, 201742.4642.4842.0842.3242.32406,000
Sep 01, 20170.15 Dividend
Aug 31, 201742.4442.4441.8442.1642.01642,800
Aug 31, 20170.16 Dividend
Aug 30, 201742.4842.7042.3842.6042.29337,900
Aug 29, 201742.3642.5441.6742.5242.21345,900
Aug 28, 201742.5542.6942.3742.4742.16239,100
Aug 25, 201742.5542.6442.4342.5942.28328,600
Aug 24, 201742.9042.9742.5042.5342.22386,200
Aug 23, 201743.2343.3342.9242.9642.65632,400
Aug 22, 201742.7543.3542.4043.2442.92403,100
Aug 21, 201742.7542.8542.2242.7042.39315,600
Aug 18, 201743.0043.1442.7142.7542.44650,400
Aug 17, 201743.2043.2042.9043.0042.69408,200
Aug 16, 201743.4243.6643.1943.1942.87262,900
Aug 15, 201743.4043.5843.1343.4843.16418,400
Aug 14, 201743.3144.0243.3143.4343.11378,200
Aug 11, 201742.7443.3742.5943.3142.99441,100
Aug 10, 201742.7542.9042.4642.6142.30332,600
Aug 09, 201742.9343.1342.5442.8142.50483,600
Aug 08, 201743.5143.5542.8143.1642.84623,600
Aug 04, 201743.8644.0343.5043.6443.32370,900
Aug 03, 201744.3744.5943.4843.6943.37529,200
Aug 02, 201743.8344.5943.6844.2843.961,276,200
Aug 01, 201742.0743.5641.3343.3843.061,027,200
Jul 31, 201742.2142.3942.1542.2641.95406,200
Jul 28, 201742.1442.4442.0042.2541.94300,100
Jul 27, 201742.1242.3642.0042.2541.94471,600
Jul 26, 201742.0142.4341.6642.1541.84647,600
Jul 25, 201741.7542.1741.7542.0141.70513,000
Jul 24, 201741.7241.8541.5041.8041.49469,000
Jul 21, 201742.0142.0141.6141.8341.52379,800
Jul 20, 201742.3042.3341.7042.0141.70609,200
Jul 19, 201741.2142.4841.2142.4242.11985,300
Jul 18, 201740.4540.6140.2640.4240.12426,200
Jul 17, 201740.4040.7440.3840.5040.20359,000
Jul 14, 201740.5840.8040.2540.6840.38356,900
Jul 13, 201740.3640.6140.2440.5940.29415,400
Jul 12, 201740.0040.3639.9640.3540.06415,500
Jul 11, 201740.2140.4039.7439.9539.66456,000
Jul 10, 201740.1840.4740.0540.3040.01199,600
Jul 07, 201740.3540.5339.8040.2739.98477,100
Jul 06, 201740.5040.9140.4440.4840.18654,700
Jul 05, 201740.9040.9640.4540.7440.44415,200
Jul 04, 201741.2641.5140.5041.0240.72250,100
Jun 30, 201740.8841.3940.8741.2540.95618,300
Jun 29, 201741.3741.5340.6141.0340.73503,600
Jun 28, 201741.9742.3241.4941.5341.23381,900
Jun 27, 201741.9042.1141.7342.0041.69299,000
Jun 26, 201741.7142.1441.7041.8441.53381,100
Jun 23, 201741.5442.0041.3641.7141.41392,300
Jun 22, 201742.1042.3241.5841.6141.31501,500
Jun 21, 201741.9942.2241.6142.1141.801,012,700
Jun 20, 201742.0642.1541.8942.0241.71428,700
Jun 19, 201741.8942.3141.8942.1641.85433,200
Jun 16, 201741.8842.0741.2541.9041.592,554,300
Jun 15, 201741.8442.3341.3742.0741.76756,200
Jun 14, 201742.5342.5441.6741.9141.60986,200
Jun 13, 201743.0943.1542.2442.5242.211,244,900
Jun 13, 20170.15 Dividend
Jun 12, 201743.1443.4043.0443.2142.75752,600
Jun 09, 201743.6043.8443.0043.2242.76946,500
Jun 08, 201743.1943.7243.1643.6643.19816,300
Jun 07, 201743.0943.4042.7543.1942.73845,500
Jun 06, 201743.8844.0842.9043.2042.741,043,200
Jun 05, 201744.5544.6443.7544.0043.531,515,600
Jun 02, 201743.5544.7943.5544.6444.161,027,800
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...