Canadian Markets close in 3 hrs 17 mins

Saputo Inc. (SAP.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
42.00+0.20 (+0.48%)
As of 12:27PM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jul 25, 201741.7542.1741.7542.0042.00178,771
Jul 24, 201741.7241.8541.5041.8041.80469,000
Jul 21, 201742.0142.0141.6141.8341.83379,800
Jul 20, 201742.3042.3341.7042.0142.01609,200
Jul 19, 201741.2142.4841.2142.4242.42985,300
Jul 18, 201740.4540.6140.2640.4240.42426,200
Jul 17, 201740.4040.7440.3840.5040.50359,000
Jul 14, 201740.5840.8040.2540.6840.68356,900
Jul 13, 201740.3640.6140.2440.5940.59415,400
Jul 12, 201740.0040.3639.9640.3540.35415,500
Jul 11, 201740.2140.4039.7439.9539.95456,000
Jul 10, 201740.1840.4740.0540.3040.30199,600
Jul 07, 201740.3540.5339.8040.2740.27477,100
Jul 06, 201740.5040.9140.4440.4840.48654,700
Jul 05, 201740.9040.9640.4540.7440.74415,200
Jul 04, 201741.2641.5140.5041.0241.02250,100
Jun 30, 201740.8841.3940.8741.2541.25618,300
Jun 29, 201741.3741.5340.6141.0341.03503,600
Jun 28, 201741.9742.3241.4941.5341.53381,900
Jun 27, 201741.9042.1141.7342.0042.00299,000
Jun 26, 201741.7142.1441.7041.8441.84381,100
Jun 23, 201741.5442.0041.3641.7141.71392,300
Jun 22, 201742.1042.3241.5841.6141.61501,500
Jun 21, 201741.9942.2241.6142.1142.111,012,700
Jun 20, 201742.0642.1541.8942.0242.02428,700
Jun 19, 201741.8942.3141.8942.1642.16433,200
Jun 16, 201741.8842.0741.2541.9041.902,554,300
Jun 15, 201741.8442.3341.3742.0742.07756,200
Jun 14, 201742.5342.5441.6741.9141.91986,200
Jun 13, 201743.0943.1542.2442.5242.521,244,900
Jun 13, 20170.15 Dividend
Jun 12, 201743.1443.4043.0443.2143.06752,600
Jun 09, 201743.6043.8443.0043.2243.07946,500
Jun 08, 201743.1943.7243.1643.6643.51816,300
Jun 07, 201743.0943.4042.7543.1943.04845,500
Jun 06, 201743.8844.0842.9043.2043.051,043,200
Jun 05, 201744.5544.6443.7544.0043.851,515,600
Jun 02, 201743.5544.7943.5544.6444.491,027,800
Jun 01, 201744.8545.4140.8043.3743.223,043,000
May 31, 201744.5645.3044.5245.1044.942,341,500
May 30, 201743.6544.7443.6544.5544.40594,900
May 29, 201743.9143.9543.6243.6243.47164,200
May 26, 201743.8243.9043.6243.7643.61380,500
May 25, 201743.7343.9643.5843.7643.61484,700
May 24, 201743.3943.7043.1443.6443.49546,200
May 23, 201743.6543.8143.0843.3143.16874,900
May 19, 201743.5943.8343.4643.7343.58403,300
May 18, 201743.6044.1543.4043.6043.45742,300
May 17, 201744.0044.0543.5043.5643.411,005,600
May 16, 201744.8144.8544.1344.1844.031,603,500
May 15, 201744.6044.9044.6044.8044.641,298,700
May 12, 201744.4744.7344.4044.6044.45417,200
May 11, 201744.4144.8744.2644.4344.28381,800
May 10, 201744.5244.9744.3544.5244.37543,400
May 09, 201744.5144.7244.1544.4844.33547,100
May 08, 201745.0145.1144.2844.5644.41625,700
May 05, 201744.4345.3344.4245.0644.90421,400
May 04, 201744.9145.0444.2944.4044.25699,300
May 03, 201744.7345.4044.7344.9444.78641,700
May 02, 201744.1145.1044.1144.7344.57712,000
May 01, 201744.8744.8744.0144.1143.96570,800
Apr 28, 201744.0045.0044.0044.8844.72481,400
Apr 27, 201744.8045.0043.0044.0443.89678,100
Apr 26, 201744.9245.1044.7744.8444.68542,000
Apr 25, 201745.0745.3144.9244.9244.76366,300
Apr 24, 201745.1445.5644.9545.1845.02620,700
Apr 21, 201744.8145.1044.7644.9944.83336,600
Apr 20, 201744.6645.3044.6044.8244.66504,400
Apr 19, 201745.9046.0844.5944.6444.49732,300
Apr 18, 201746.6146.6545.8146.0245.86318,900
Apr 17, 201746.4747.2146.4746.6346.47309,300
Apr 13, 201746.3046.5646.1046.3646.20381,100
Apr 12, 201746.2546.4146.1146.3846.22415,400
Apr 11, 201746.0546.3145.5446.2146.05248,900
Apr 10, 201745.5346.2745.4146.0245.86246,700
Apr 07, 201745.4645.8745.2945.7045.54400,400
Apr 06, 201745.6245.8545.3645.4445.28187,000
Apr 05, 201745.6745.9045.5045.5845.42367,800
Apr 04, 201745.4645.8745.3045.7745.61277,800
Apr 03, 201745.3746.1345.2445.7445.58309,100
Mar 31, 201745.8146.3745.8145.8945.73316,600
Mar 30, 201746.1646.5345.9746.1345.97184,000
Mar 29, 201746.7246.7245.5746.2446.08345,500
Mar 28, 201746.3847.0746.2846.8446.68347,800
Mar 27, 201745.9446.4645.7846.2046.04304,200
Mar 24, 201745.5546.2345.5045.8945.73262,100
Mar 23, 201745.5545.9445.3045.7345.57189,600
Mar 22, 201745.3645.7345.1545.6345.47477,500
Mar 21, 201745.1445.9945.1445.6245.46399,300
Mar 20, 201745.2245.4644.7045.1244.96326,100
Mar 17, 201745.1145.6445.1145.2745.111,726,700
Mar 16, 201745.2545.7245.1245.2345.07445,200
Mar 15, 201745.2945.6445.0145.4345.27501,300
Mar 14, 201745.3845.3945.0045.1645.00511,600
Mar 13, 201745.4045.5845.0145.5345.37312,700
Mar 10, 201745.4045.6845.2845.4745.31316,300
Mar 09, 201745.6145.6945.3145.4145.25205,100
Mar 08, 201745.5246.0245.4245.6345.47281,100
Mar 07, 201745.2845.6544.9745.6245.46462,100
Mar 06, 201746.2046.2145.3045.3745.21489,300
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...