Canada markets closed

Saputo Inc. (SAP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.06-0.20 (-0.60%)
At close: 04:00PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202233.1633.1732.1933.0633.06326,343
Sept 28, 202233.2633.6133.1233.2633.26509,000
Sept 27, 202232.8733.7232.8333.3033.30402,000
Sept 26, 202232.8033.1432.4532.7732.77356,800
Sept 23, 202232.9633.1632.5532.8632.86665,400
Sept 22, 202233.8734.0033.1533.2033.20363,400
Sept 21, 202233.8234.3633.6833.9333.93327,600
Sept 20, 202234.4534.4533.5833.7533.75333,500
Sept 19, 202234.5534.5534.2934.4634.46343,700
Sept 16, 202234.8035.0034.4734.6634.66734,100
Sept 15, 202234.5435.0234.4234.9634.96608,000
Sept 14, 202234.6034.7434.2734.5934.59249,500
Sept 13, 202234.7034.7734.4534.5534.55310,200
Sept 12, 202234.7135.1134.3534.7934.79418,000
Sept 09, 202234.2734.7934.1234.7034.70475,900
Sept 08, 202233.7734.3333.7134.0134.01614,700
Sept 07, 202233.2934.0533.0133.8433.84457,400
Sept 06, 202233.0633.3632.8333.3033.30371,800
Sept 02, 202233.5933.5932.5333.0133.01495,300
Sept 02, 20220.18 Dividend
Sept 01, 202233.1633.6932.6333.4833.30388,400
Aug 31, 202233.2533.5933.1533.3533.17582,100
Aug 30, 202233.5833.5833.1133.2233.04429,000
Aug 29, 202233.0433.4932.8533.1732.99341,000
Aug 26, 202233.7333.7933.2233.2433.06296,200
Aug 25, 202233.5833.9233.4633.7033.52264,600
Aug 24, 202233.5233.7633.4633.6733.49280,800
Aug 23, 202233.5233.7033.2733.4133.23268,600
Aug 22, 202233.7533.9633.3733.6533.47256,400
Aug 19, 202233.7233.9833.6033.9033.72257,800
Aug 18, 202234.1134.2233.8133.8533.67306,000
Aug 17, 202234.3034.3833.9634.1133.93307,400
Aug 16, 202234.0134.5433.9734.4334.24338,300
Aug 15, 202233.6034.3033.5734.1133.93384,800
Aug 12, 202233.9234.0833.2933.4033.22322,500
Aug 11, 202234.0034.2933.8433.9233.74362,600
Aug 10, 202233.6534.0533.6534.0333.85525,200
Aug 09, 202233.8633.8633.2433.5033.32403,900
Aug 08, 202234.0034.2933.5633.9133.73577,000
Aug 05, 202233.7534.2432.9333.9933.81828,500
Aug 04, 202230.9934.0030.9333.9733.79982,800
Aug 03, 202231.1631.4030.8931.1430.97380,100
Aug 02, 202231.4131.8931.1131.1731.00502,600
Jul 29, 202231.5031.7231.2231.6331.46447,700
Jul 28, 202231.5831.7030.8531.5431.37452,400
Jul 27, 202232.0932.3031.4231.4731.30485,500
Jul 26, 202231.6832.1631.5632.0831.91512,900
Jul 25, 202231.4331.7831.3031.6931.52265,400
Jul 22, 202231.5531.6531.3231.4731.30291,200
Jul 21, 202230.8931.5230.8031.5131.34406,500
Jul 20, 202230.4431.0230.2931.0030.83381,200
Jul 19, 202229.9830.6229.9730.4430.28333,100
Jul 18, 202230.1830.2429.6629.7229.56419,200
Jul 15, 202230.4530.4529.7630.1229.96437,300
Jul 14, 202230.8430.8930.3030.3530.19599,700
Jul 13, 202230.0030.8830.0030.8630.69449,900
Jul 12, 202229.9930.3529.9030.1429.98536,600
Jul 11, 202229.5830.0829.5130.0329.87533,500
Jul 08, 202229.4129.7829.3429.7629.60326,300
Jul 07, 202228.9729.6228.7329.5629.40480,400
Jul 06, 202229.4829.6328.9729.0128.85484,700
Jul 05, 202228.0329.5028.0329.4829.32606,600
Jul 04, 202227.8028.3827.8028.0827.93206,100
Jun 30, 202227.9528.1827.7228.0727.92497,200
Jun 29, 202227.8128.1927.7828.1628.01319,200
Jun 28, 202228.5028.7727.7627.8027.65623,400
Jun 27, 202228.9228.9228.4528.6228.47381,800
Jun 24, 202228.3929.0028.3228.7628.61590,800
Jun 23, 202227.9528.4527.7928.4428.29665,100
Jun 22, 202227.8127.9227.3827.8827.73559,300
Jun 21, 202227.6327.9927.3827.8627.71761,200
Jun 20, 202227.4327.8727.4327.6327.48191,400
Jun 20, 20220.18 Dividend
Jun 17, 202227.2427.7726.9927.6427.311,440,600
Jun 16, 202227.0627.5126.8027.1326.81577,800
Jun 15, 202227.2927.4527.0927.3927.07430,000
Jun 14, 202226.8827.3026.7027.1826.86701,500
Jun 13, 202226.6727.0726.2926.9526.63719,100
Jun 10, 202226.2527.1126.2526.9526.63841,900
Jun 09, 202225.9126.4725.7426.2625.95434,000
Jun 08, 202225.9126.0625.7425.9225.61537,000
Jun 07, 202225.9926.3525.8826.0325.72535,300
Jun 06, 202225.5326.3225.5326.1125.80495,300
Jun 03, 202225.5025.6325.3625.4025.10409,400
Jun 02, 202225.8625.9925.5325.5825.28415,400
Jun 01, 202225.4926.1425.1625.8525.54817,000
May 31, 202225.3625.9525.3625.4325.131,262,900
May 30, 202225.7926.1425.4625.5825.28217,300
May 27, 202225.0925.4624.9825.3925.09404,900
May 26, 202225.5225.8025.0325.0824.78645,500
May 25, 202224.6425.5724.6125.4625.16912,100
May 24, 202225.0025.4624.6624.7024.41842,300
May 20, 202225.1625.3324.8625.1324.83463,900
May 19, 202225.0925.4525.0125.0424.74376,800
May 18, 202226.3326.4025.2425.4125.11346,200
May 17, 202226.1326.5625.7926.5426.23604,400
May 16, 202225.8526.1325.5626.0025.69623,000
May 13, 202226.2526.5925.8125.9425.63777,600
May 12, 202225.6226.2825.5726.1825.87597,600
May 11, 202226.0826.3825.6325.6825.38618,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...