Canada Markets open in 1 hr 11 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202225.8526.1325.5626.0026.00623,000
May 13, 202226.2526.5925.8125.9425.94777,600
May 12, 202225.6226.2825.5726.1826.18597,600
May 11, 202226.0826.3825.6325.6825.68618,200
May 10, 202226.2226.5326.1326.1626.16608,700
May 09, 202226.6226.8425.6226.0426.041,127,600
May 06, 202226.8227.0426.5826.8226.82509,700
May 05, 202227.2327.2826.5726.9126.91538,300
May 04, 202226.6727.4026.5127.1527.15550,800
May 03, 202226.8327.2426.5426.6626.66633,400
May 02, 202227.3327.4026.7026.9726.97947,000
Apr 29, 202227.6128.0127.4527.4627.46667,900
Apr 28, 202228.2628.5827.6927.7327.73886,600
Apr 27, 202228.7729.0928.1528.2028.20610,200
Apr 26, 202230.1530.1628.9228.9528.95591,500
Apr 25, 202230.5830.6429.8330.1930.19425,500
Apr 22, 202230.6930.9830.2930.7630.76568,400
Apr 21, 202231.1131.1230.5630.7130.71327,800
Apr 20, 202230.8831.1430.7531.1131.11383,700
Apr 19, 202230.3030.9430.2130.8930.89299,200
Apr 18, 202230.4730.4730.1230.3030.30288,400
Apr 14, 202230.3930.9630.3230.4830.48325,500
Apr 13, 202230.3730.5030.3030.4330.43238,100
Apr 12, 202230.3530.4430.1930.3130.31278,400
Apr 11, 202230.0030.4629.9430.3330.33233,900
Apr 08, 202230.2330.5130.0030.0530.05214,200
Apr 07, 202229.8930.3329.6830.2030.20238,500
Apr 06, 202229.7030.0729.4629.8629.86343,900
Apr 05, 202230.1530.5729.8329.8829.88264,100
Apr 04, 202229.8130.1929.5030.0930.09358,100
Apr 01, 202229.6529.7829.5329.7029.70274,300
Mar 31, 202229.7529.8229.5229.6129.61564,000
Mar 30, 202229.6630.1929.4329.7429.74499,800
Mar 29, 202229.5329.8329.0929.7229.72525,300
Mar 28, 202229.2629.5929.0129.4829.48329,200
Mar 25, 202229.9229.9329.2929.3129.31441,400
Mar 24, 202230.6030.6729.7029.8329.83633,400
Mar 23, 202230.5730.7330.3230.5030.50428,000
Mar 22, 202230.8730.9430.4030.6330.63361,100
Mar 21, 202231.2431.2430.5330.8430.84336,100
Mar 18, 202230.6031.3430.5731.1431.141,760,200
Mar 17, 202230.1630.6829.6030.6430.64521,100
Mar 16, 202229.1630.3028.9030.1230.12759,700
Mar 15, 202230.4530.4528.8329.1629.16966,200
Mar 14, 202230.8130.9930.3130.4430.44446,200
Mar 11, 202231.7631.8830.7030.7430.74652,800
Mar 10, 202231.4731.8631.4631.7231.72433,700
Mar 09, 202231.7232.0031.4131.8631.86552,000
Mar 08, 202231.2531.6230.8631.5631.56622,700
Mar 07, 202231.6431.6531.0431.1931.19474,300
Mar 04, 202231.0131.5630.7531.3131.31387,600
Mar 03, 202230.8131.3530.6031.1531.15361,000
Mar 02, 202230.4030.9030.4030.8030.80434,200
Mar 01, 202231.0731.0730.3530.4030.40451,800
Feb 28, 202230.6531.3630.4331.0631.061,104,600
Feb 25, 202231.0831.2430.6530.8830.88427,400
Feb 24, 202230.4531.1130.2731.0631.06837,200
Feb 23, 202231.3931.6030.9731.0031.00392,900
Feb 22, 202230.9531.8030.8031.3531.35897,100
Feb 18, 202230.8431.0630.7130.9730.97638,300
Feb 17, 202230.5031.1030.2830.8730.87750,800
Feb 16, 202230.0630.6729.6030.6230.62738,000
Feb 15, 202230.0830.5929.9030.1730.17820,000
Feb 14, 202229.0729.9728.9629.7429.74663,200
Feb 11, 202229.2430.2529.0429.2929.29909,200
Feb 10, 202228.0828.9027.8028.5528.55758,600
Feb 09, 202228.2928.4627.7528.1128.11728,200
Feb 08, 202227.7428.2427.6328.1928.19486,900
Feb 07, 202228.2528.3427.6827.7427.74547,500
Feb 04, 202228.3928.5928.1528.2428.24456,500
Feb 03, 202228.5328.9328.3528.3928.39568,300
Feb 02, 202228.4028.8128.3628.6128.61515,800
Feb 01, 202228.5028.5328.0228.4628.46556,800
Jan 31, 202227.7028.8227.7028.4928.49836,500
Jan 28, 202227.5527.8727.3327.8727.87397,500
Jan 27, 202228.1128.2927.6227.6627.66563,200
Jan 26, 202228.0328.4827.9428.0028.00554,400
Jan 25, 202227.3328.2227.1628.0028.00896,700
Jan 24, 202226.7927.4626.2127.4527.45933,600
Jan 21, 202227.0327.2226.8626.9226.92677,000
Jan 20, 202227.3727.4227.0527.1027.10607,200
Jan 19, 202228.1328.1327.2827.3427.341,031,200
Jan 18, 202228.8928.8927.9728.0028.00712,600
Jan 17, 202228.5029.2428.4428.8628.86285,000
Jan 14, 202228.6528.7428.3428.4528.45595,900
Jan 13, 202228.9629.1028.5928.7428.74512,500
Jan 12, 202229.8429.8628.8228.9628.96694,200
Jan 11, 202229.9529.9529.2229.7929.79565,600
Jan 10, 202229.2729.8929.1929.8329.83649,100
Jan 07, 202229.4729.5229.0529.2729.27376,700
Jan 06, 202228.5529.5828.4529.4129.41466,600
Jan 05, 202229.0529.2928.5528.5828.58467,900
Jan 04, 202229.1629.3828.8128.9828.98432,100
Dec 31, 202128.6028.7028.4928.5028.50324,200
Dec 30, 202128.6528.8928.6028.6028.60203,200
Dec 29, 202128.9529.0828.5528.6928.69560,100
Dec 24, 202128.8729.0328.7428.8728.87112,600
Dec 23, 202129.1829.4228.9728.9828.98876,500
Dec 22, 202128.5129.2428.4429.2129.21495,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...