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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	33.16	33.17	32.19	33.06	33.06	326,343
Sept 28, 2022	33.26	33.61	33.12	33.26	33.26	509,000
Sept 27, 2022	32.87	33.72	32.83	33.30	33.30	402,000
Sept 26, 2022	32.80	33.14	32.45	32.77	32.77	356,800
Sept 23, 2022	32.96	33.16	32.55	32.86	32.86	665,400
Sept 22, 2022	33.87	34.00	33.15	33.20	33.20	363,400
Sept 21, 2022	33.82	34.36	33.68	33.93	33.93	327,600
Sept 20, 2022	34.45	34.45	33.58	33.75	33.75	333,500
Sept 19, 2022	34.55	34.55	34.29	34.46	34.46	343,700
Sept 16, 2022	34.80	35.00	34.47	34.66	34.66	734,100
Sept 15, 2022	34.54	35.02	34.42	34.96	34.96	608,000
Sept 14, 2022	34.60	34.74	34.27	34.59	34.59	249,500
Sept 13, 2022	34.70	34.77	34.45	34.55	34.55	310,200
Sept 12, 2022	34.71	35.11	34.35	34.79	34.79	418,000
Sept 09, 2022	34.27	34.79	34.12	34.70	34.70	475,900
Sept 08, 2022	33.77	34.33	33.71	34.01	34.01	614,700
Sept 07, 2022	33.29	34.05	33.01	33.84	33.84	457,400
Sept 06, 2022	33.06	33.36	32.83	33.30	33.30	371,800
Sept 02, 2022	33.59	33.59	32.53	33.01	33.01	495,300
Sept 02, 2022	0.18 Dividend
Sept 01, 2022	33.16	33.69	32.63	33.48	33.30	388,400
Aug 31, 2022	33.25	33.59	33.15	33.35	33.17	582,100
Aug 30, 2022	33.58	33.58	33.11	33.22	33.04	429,000
Aug 29, 2022	33.04	33.49	32.85	33.17	32.99	341,000
Aug 26, 2022	33.73	33.79	33.22	33.24	33.06	296,200
Aug 25, 2022	33.58	33.92	33.46	33.70	33.52	264,600
Aug 24, 2022	33.52	33.76	33.46	33.67	33.49	280,800
Aug 23, 2022	33.52	33.70	33.27	33.41	33.23	268,600
Aug 22, 2022	33.75	33.96	33.37	33.65	33.47	256,400
Aug 19, 2022	33.72	33.98	33.60	33.90	33.72	257,800
Aug 18, 2022	34.11	34.22	33.81	33.85	33.67	306,000
Aug 17, 2022	34.30	34.38	33.96	34.11	33.93	307,400
Aug 16, 2022	34.01	34.54	33.97	34.43	34.24	338,300
Aug 15, 2022	33.60	34.30	33.57	34.11	33.93	384,800
Aug 12, 2022	33.92	34.08	33.29	33.40	33.22	322,500
Aug 11, 2022	34.00	34.29	33.84	33.92	33.74	362,600
Aug 10, 2022	33.65	34.05	33.65	34.03	33.85	525,200
Aug 09, 2022	33.86	33.86	33.24	33.50	33.32	403,900
Aug 08, 2022	34.00	34.29	33.56	33.91	33.73	577,000
Aug 05, 2022	33.75	34.24	32.93	33.99	33.81	828,500
Aug 04, 2022	30.99	34.00	30.93	33.97	33.79	982,800
Aug 03, 2022	31.16	31.40	30.89	31.14	30.97	380,100
Aug 02, 2022	31.41	31.89	31.11	31.17	31.00	502,600
Jul 29, 2022	31.50	31.72	31.22	31.63	31.46	447,700
Jul 28, 2022	31.58	31.70	30.85	31.54	31.37	452,400
Jul 27, 2022	32.09	32.30	31.42	31.47	31.30	485,500
Jul 26, 2022	31.68	32.16	31.56	32.08	31.91	512,900
Jul 25, 2022	31.43	31.78	31.30	31.69	31.52	265,400
Jul 22, 2022	31.55	31.65	31.32	31.47	31.30	291,200
Jul 21, 2022	30.89	31.52	30.80	31.51	31.34	406,500
Jul 20, 2022	30.44	31.02	30.29	31.00	30.83	381,200
Jul 19, 2022	29.98	30.62	29.97	30.44	30.28	333,100
Jul 18, 2022	30.18	30.24	29.66	29.72	29.56	419,200
Jul 15, 2022	30.45	30.45	29.76	30.12	29.96	437,300
Jul 14, 2022	30.84	30.89	30.30	30.35	30.19	599,700
Jul 13, 2022	30.00	30.88	30.00	30.86	30.69	449,900
Jul 12, 2022	29.99	30.35	29.90	30.14	29.98	536,600
Jul 11, 2022	29.58	30.08	29.51	30.03	29.87	533,500
Jul 08, 2022	29.41	29.78	29.34	29.76	29.60	326,300
Jul 07, 2022	28.97	29.62	28.73	29.56	29.40	480,400
Jul 06, 2022	29.48	29.63	28.97	29.01	28.85	484,700
Jul 05, 2022	28.03	29.50	28.03	29.48	29.32	606,600
Jul 04, 2022	27.80	28.38	27.80	28.08	27.93	206,100
Jun 30, 2022	27.95	28.18	27.72	28.07	27.92	497,200
Jun 29, 2022	27.81	28.19	27.78	28.16	28.01	319,200
Jun 28, 2022	28.50	28.77	27.76	27.80	27.65	623,400
Jun 27, 2022	28.92	28.92	28.45	28.62	28.47	381,800
Jun 24, 2022	28.39	29.00	28.32	28.76	28.61	590,800
Jun 23, 2022	27.95	28.45	27.79	28.44	28.29	665,100
Jun 22, 2022	27.81	27.92	27.38	27.88	27.73	559,300
Jun 21, 2022	27.63	27.99	27.38	27.86	27.71	761,200
Jun 20, 2022	27.43	27.87	27.43	27.63	27.48	191,400
Jun 20, 2022	0.18 Dividend
Jun 17, 2022	27.24	27.77	26.99	27.64	27.31	1,440,600
Jun 16, 2022	27.06	27.51	26.80	27.13	26.81	577,800
Jun 15, 2022	27.29	27.45	27.09	27.39	27.07	430,000
Jun 14, 2022	26.88	27.30	26.70	27.18	26.86	701,500
Jun 13, 2022	26.67	27.07	26.29	26.95	26.63	719,100
Jun 10, 2022	26.25	27.11	26.25	26.95	26.63	841,900
Jun 09, 2022	25.91	26.47	25.74	26.26	25.95	434,000
Jun 08, 2022	25.91	26.06	25.74	25.92	25.61	537,000
Jun 07, 2022	25.99	26.35	25.88	26.03	25.72	535,300
Jun 06, 2022	25.53	26.32	25.53	26.11	25.80	495,300
Jun 03, 2022	25.50	25.63	25.36	25.40	25.10	409,400
Jun 02, 2022	25.86	25.99	25.53	25.58	25.28	415,400
Jun 01, 2022	25.49	26.14	25.16	25.85	25.54	817,000
May 31, 2022	25.36	25.95	25.36	25.43	25.13	1,262,900
May 30, 2022	25.79	26.14	25.46	25.58	25.28	217,300
May 27, 2022	25.09	25.46	24.98	25.39	25.09	404,900
May 26, 2022	25.52	25.80	25.03	25.08	24.78	645,500
May 25, 2022	24.64	25.57	24.61	25.46	25.16	912,100
May 24, 2022	25.00	25.46	24.66	24.70	24.41	842,300
May 20, 2022	25.16	25.33	24.86	25.13	24.83	463,900
May 19, 2022	25.09	25.45	25.01	25.04	24.74	376,800
May 18, 2022	26.33	26.40	25.24	25.41	25.11	346,200
May 17, 2022	26.13	26.56	25.79	26.54	26.23	604,400
May 16, 2022	25.85	26.13	25.56	26.00	25.69	623,000
May 13, 2022	26.25	26.59	25.81	25.94	25.63	777,600
May 12, 2022	25.62	26.28	25.57	26.18	25.87	597,600
May 11, 2022	26.08	26.38	25.63	25.68	25.38	618,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7309-0.0042(-0.57%)

CRUDE OIL81.61+0.38(+0.47%)

BTC-CAD26,604.21-384.87(-1.43%)

Saputo Inc. (SAP.TO)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7309
-0.0042(-0.57%)

CRUDE OIL
81.61
+0.38(+0.47%)

BTC-CAD
26,604.21
-384.87(-1.43%)