STOCK FUTURES SIGNAL HIGHER OPEN AS INVESTORS WEIGH RETAIL EARNINGS

Walmart Q1 earnings miss estimates while sales grow more than expected

Saputo Inc. (SAP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

26.00

+0.06

(+0.23%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	-	-	-	-	-	-
May 16, 2022	25.85	26.13	25.56	26.00	26.00	623,000
May 13, 2022	26.25	26.59	25.81	25.94	25.94	777,600
May 12, 2022	25.62	26.28	25.57	26.18	26.18	597,600
May 11, 2022	26.08	26.38	25.63	25.68	25.68	618,200
May 10, 2022	26.22	26.53	26.13	26.16	26.16	608,700
May 09, 2022	26.62	26.84	25.62	26.04	26.04	1,127,600
May 06, 2022	26.82	27.04	26.58	26.82	26.82	509,700
May 05, 2022	27.23	27.28	26.57	26.91	26.91	538,300
May 04, 2022	26.67	27.40	26.51	27.15	27.15	550,800
May 03, 2022	26.83	27.24	26.54	26.66	26.66	633,400
May 02, 2022	27.33	27.40	26.70	26.97	26.97	947,000
Apr 29, 2022	27.61	28.01	27.45	27.46	27.46	667,900
Apr 28, 2022	28.26	28.58	27.69	27.73	27.73	886,600
Apr 27, 2022	28.77	29.09	28.15	28.20	28.20	610,200
Apr 26, 2022	30.15	30.16	28.92	28.95	28.95	591,500
Apr 25, 2022	30.58	30.64	29.83	30.19	30.19	425,500
Apr 22, 2022	30.69	30.98	30.29	30.76	30.76	568,400
Apr 21, 2022	31.11	31.12	30.56	30.71	30.71	327,800
Apr 20, 2022	30.88	31.14	30.75	31.11	31.11	383,700
Apr 19, 2022	30.30	30.94	30.21	30.89	30.89	299,200
Apr 18, 2022	30.47	30.47	30.12	30.30	30.30	288,400
Apr 14, 2022	30.39	30.96	30.32	30.48	30.48	325,500
Apr 13, 2022	30.37	30.50	30.30	30.43	30.43	238,100
Apr 12, 2022	30.35	30.44	30.19	30.31	30.31	278,400
Apr 11, 2022	30.00	30.46	29.94	30.33	30.33	233,900
Apr 08, 2022	30.23	30.51	30.00	30.05	30.05	214,200
Apr 07, 2022	29.89	30.33	29.68	30.20	30.20	238,500
Apr 06, 2022	29.70	30.07	29.46	29.86	29.86	343,900
Apr 05, 2022	30.15	30.57	29.83	29.88	29.88	264,100
Apr 04, 2022	29.81	30.19	29.50	30.09	30.09	358,100
Apr 01, 2022	29.65	29.78	29.53	29.70	29.70	274,300
Mar 31, 2022	29.75	29.82	29.52	29.61	29.61	564,000
Mar 30, 2022	29.66	30.19	29.43	29.74	29.74	499,800
Mar 29, 2022	29.53	29.83	29.09	29.72	29.72	525,300
Mar 28, 2022	29.26	29.59	29.01	29.48	29.48	329,200
Mar 25, 2022	29.92	29.93	29.29	29.31	29.31	441,400
Mar 24, 2022	30.60	30.67	29.70	29.83	29.83	633,400
Mar 23, 2022	30.57	30.73	30.32	30.50	30.50	428,000
Mar 22, 2022	30.87	30.94	30.40	30.63	30.63	361,100
Mar 21, 2022	31.24	31.24	30.53	30.84	30.84	336,100
Mar 18, 2022	30.60	31.34	30.57	31.14	31.14	1,760,200
Mar 17, 2022	30.16	30.68	29.60	30.64	30.64	521,100
Mar 16, 2022	29.16	30.30	28.90	30.12	30.12	759,700
Mar 15, 2022	30.45	30.45	28.83	29.16	29.16	966,200
Mar 14, 2022	30.81	30.99	30.31	30.44	30.44	446,200
Mar 11, 2022	31.76	31.88	30.70	30.74	30.74	652,800
Mar 10, 2022	31.47	31.86	31.46	31.72	31.72	433,700
Mar 09, 2022	31.72	32.00	31.41	31.86	31.86	552,000
Mar 08, 2022	31.25	31.62	30.86	31.56	31.56	622,700
Mar 07, 2022	31.64	31.65	31.04	31.19	31.19	474,300
Mar 04, 2022	31.01	31.56	30.75	31.31	31.31	387,600
Mar 03, 2022	30.81	31.35	30.60	31.15	31.15	361,000
Mar 02, 2022	30.40	30.90	30.40	30.80	30.80	434,200
Mar 01, 2022	31.07	31.07	30.35	30.40	30.40	451,800
Feb 28, 2022	30.65	31.36	30.43	31.06	31.06	1,104,600
Feb 25, 2022	31.08	31.24	30.65	30.88	30.88	427,400
Feb 24, 2022	30.45	31.11	30.27	31.06	31.06	837,200
Feb 23, 2022	31.39	31.60	30.97	31.00	31.00	392,900
Feb 22, 2022	30.95	31.80	30.80	31.35	31.35	897,100
Feb 18, 2022	30.84	31.06	30.71	30.97	30.97	638,300
Feb 17, 2022	30.50	31.10	30.28	30.87	30.87	750,800
Feb 16, 2022	30.06	30.67	29.60	30.62	30.62	738,000
Feb 15, 2022	30.08	30.59	29.90	30.17	30.17	820,000
Feb 14, 2022	29.07	29.97	28.96	29.74	29.74	663,200
Feb 11, 2022	29.24	30.25	29.04	29.29	29.29	909,200
Feb 10, 2022	28.08	28.90	27.80	28.55	28.55	758,600
Feb 09, 2022	28.29	28.46	27.75	28.11	28.11	728,200
Feb 08, 2022	27.74	28.24	27.63	28.19	28.19	486,900
Feb 07, 2022	28.25	28.34	27.68	27.74	27.74	547,500
Feb 04, 2022	28.39	28.59	28.15	28.24	28.24	456,500
Feb 03, 2022	28.53	28.93	28.35	28.39	28.39	568,300
Feb 02, 2022	28.40	28.81	28.36	28.61	28.61	515,800
Feb 01, 2022	28.50	28.53	28.02	28.46	28.46	556,800
Jan 31, 2022	27.70	28.82	27.70	28.49	28.49	836,500
Jan 28, 2022	27.55	27.87	27.33	27.87	27.87	397,500
Jan 27, 2022	28.11	28.29	27.62	27.66	27.66	563,200
Jan 26, 2022	28.03	28.48	27.94	28.00	28.00	554,400
Jan 25, 2022	27.33	28.22	27.16	28.00	28.00	896,700
Jan 24, 2022	26.79	27.46	26.21	27.45	27.45	933,600
Jan 21, 2022	27.03	27.22	26.86	26.92	26.92	677,000
Jan 20, 2022	27.37	27.42	27.05	27.10	27.10	607,200
Jan 19, 2022	28.13	28.13	27.28	27.34	27.34	1,031,200
Jan 18, 2022	28.89	28.89	27.97	28.00	28.00	712,600
Jan 17, 2022	28.50	29.24	28.44	28.86	28.86	285,000
Jan 14, 2022	28.65	28.74	28.34	28.45	28.45	595,900
Jan 13, 2022	28.96	29.10	28.59	28.74	28.74	512,500
Jan 12, 2022	29.84	29.86	28.82	28.96	28.96	694,200
Jan 11, 2022	29.95	29.95	29.22	29.79	29.79	565,600
Jan 10, 2022	29.27	29.89	29.19	29.83	29.83	649,100
Jan 07, 2022	29.47	29.52	29.05	29.27	29.27	376,700
Jan 06, 2022	28.55	29.58	28.45	29.41	29.41	466,600
Jan 05, 2022	29.05	29.29	28.55	28.58	28.58	467,900
Jan 04, 2022	29.16	29.38	28.81	28.98	28.98	432,100
Dec 31, 2021	28.60	28.70	28.49	28.50	28.50	324,200
Dec 30, 2021	28.65	28.89	28.60	28.60	28.60	203,200
Dec 29, 2021	28.95	29.08	28.55	28.69	28.69	560,100
Dec 24, 2021	28.87	29.03	28.74	28.87	28.87	112,600
Dec 23, 2021	29.18	29.42	28.97	28.98	28.98	876,500
Dec 22, 2021	28.51	29.24	28.44	29.21	29.21	495,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7794+0.0010(+0.1239%)

CRUDE OIL114.98+0.78(+0.68%)

BTC-CAD38,982.41+557.61(+1.45%)

STOCK FUTURES SIGNAL HIGHER OPEN AS INVESTORS WEIGH RETAIL EARNINGS

Saputo Inc. (SAP.TO)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7794
+0.0010(+0.1239%)

CRUDE OIL
114.98
+0.78(+0.68%)

BTC-CAD
38,982.41
+557.61(+1.45%)