Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Saputo Inc. (SAP.TO)

Compare
24.56
-1.07
(-4.17%)
At close: April 4 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202525.3225.5924.5324.5624.561,078,200
Apr 3, 202524.9825.7524.9825.6325.63887,200
Apr 2, 202525.2125.4424.9825.4225.42737,300
Apr 1, 202524.8925.2824.6725.2325.23573,700
Mar 31, 202524.4625.2124.4624.8324.83957,700
Mar 28, 202525.0525.3024.3624.5824.58898,800
Mar 27, 202525.0025.6325.0025.1025.10640,300
Mar 26, 202525.5825.6125.0525.0625.06594,300
Mar 25, 202525.5825.7525.5325.6225.62520,800
Mar 24, 202525.4725.7725.4725.5825.58684,500
Mar 21, 202525.2725.5825.2225.4625.461,183,100
Mar 20, 202525.4625.6225.3625.3725.37630,400
Mar 19, 202525.4025.8025.3325.6325.63631,000
Mar 18, 202525.3625.4825.1425.4425.44602,500
Mar 17, 202525.0925.4925.0925.4025.40620,000
Mar 14, 202524.8225.2224.7325.0925.09535,600
Mar 13, 202524.9525.3424.7724.7824.78887,600
Mar 12, 202524.7725.1424.6524.9524.95765,500
Mar 11, 202524.9325.1624.6624.7624.76738,700
Mar 10, 202525.2525.5425.0025.0225.02610,400
Mar 7, 202525.2325.9125.1825.4825.48795,800
Mar 6, 202525.3225.5625.0525.3825.38708,500
Mar 5, 202524.8025.4724.7825.4425.44856,000
Mar 4, 2025 0.19 Dividend
Mar 4, 202524.9225.0624.4624.7824.78754,400
Mar 3, 202525.5725.7125.1625.2225.031,143,000
Feb 28, 202525.7225.7925.4025.4925.301,316,800
Feb 27, 202525.6925.9425.6525.7125.52818,700
Feb 26, 202525.3825.9625.3825.8425.65603,500
Feb 25, 202525.9026.0825.2425.2625.071,075,700
Feb 24, 202525.4226.0025.4225.8625.67893,900
Feb 21, 202525.6025.8025.3925.4125.22786,800
Feb 20, 202525.4625.6125.2325.5925.401,011,500
Feb 19, 202524.6625.3924.4425.3425.151,119,100
Feb 18, 202524.2524.7824.2024.7424.55855,400
Feb 14, 202524.3524.8024.3124.3324.15723,800
Feb 13, 202524.3824.8624.2424.3224.14714,500
Feb 12, 202523.8424.4123.8424.3024.12593,200
Feb 11, 202524.1224.4024.0124.0223.84810,400
Feb 10, 202523.7224.1823.7224.1423.96923,500
Feb 7, 202523.8424.3923.1523.8123.63832,300
Feb 6, 202524.1024.1823.4023.6623.48642,000
Feb 5, 202523.6924.0523.5424.0323.85679,900
Feb 4, 202523.2124.0523.2123.6023.421,099,200
Feb 3, 202523.5023.6623.1023.1422.971,484,400
Jan 31, 202524.3724.4024.0824.1523.97748,100
Jan 30, 202524.0624.5624.0124.4324.25649,500
Jan 29, 202523.6023.9623.6023.9523.77780,100
Jan 28, 202523.6023.8523.5323.6523.47766,900
Jan 27, 202523.5924.0423.5423.7323.55580,700
Jan 24, 202523.4023.5723.4023.5023.32568,000
Jan 23, 202523.3623.5823.3123.4823.30559,300
Jan 22, 202523.2923.4823.2323.4223.24605,600
Jan 21, 202522.8023.3422.5923.3023.121,128,200
Jan 20, 202523.0923.1322.7522.8622.69806,000
Jan 17, 202523.2423.3422.9123.0322.861,104,200
Jan 16, 202523.0223.2122.9023.1522.981,293,100
Jan 15, 202523.2223.3822.9023.0722.90942,300
Jan 14, 202523.3323.3322.6523.0622.891,291,600
Jan 13, 202523.2723.6223.2023.3123.13605,500
Jan 10, 202524.1024.1022.9623.3123.13979,300
Jan 9, 202524.3524.3724.2024.2424.06305,900
Jan 8, 202524.6024.7724.2624.4924.31660,500
Jan 7, 202524.9025.1024.6024.6324.44875,400
Jan 6, 202525.3525.3624.8524.8824.69626,600
Jan 3, 202525.0825.2424.8425.2225.03715,700
Jan 2, 202525.2025.2024.9025.0124.82531,300
Dec 31, 202424.9025.0224.7524.9924.80733,600
Dec 30, 202424.7624.7724.4724.7424.55665,500
Dec 27, 202425.0025.0924.8224.8724.68658,600
Dec 24, 202425.0525.0724.8825.0524.86286,500
Dec 23, 202425.1025.1724.6325.0324.84696,400
Dec 20, 202425.2125.3325.0525.2025.011,789,700
Dec 19, 202425.3125.3525.0525.2025.011,001,600
Dec 18, 202425.6625.9325.2225.2525.06993,700
Dec 17, 202425.6325.8225.4725.5825.391,233,400
Dec 16, 202426.1826.4525.7025.7925.60711,400
Dec 13, 202426.1626.4426.1526.2226.02629,600
Dec 12, 202426.3526.4326.1226.1525.95420,900
Dec 11, 202426.5926.6526.2826.4126.21384,000
Dec 10, 2024 0.19 Dividend
Dec 10, 202426.5526.7226.4526.6226.42617,800
Dec 9, 202426.8327.1726.7326.8126.42458,000
Dec 6, 202427.3127.4126.7826.7826.39592,700
Dec 5, 202427.3127.6227.0627.2526.85613,400
Dec 4, 202427.3227.4327.0227.2726.87522,500
Dec 3, 202426.7027.5826.6927.4327.03767,600
Dec 2, 202426.1226.7725.9726.6926.302,073,500
Nov 29, 202425.9826.2325.9026.1025.72627,400
Nov 28, 202426.2326.2925.8525.8825.50389,500
Nov 27, 202425.9226.3225.9226.2725.89752,200
Nov 26, 202426.2526.3725.6625.8225.44843,200
Nov 25, 202426.1126.5026.1126.3525.97935,600
Nov 22, 202426.2226.3426.0326.1225.74357,600
Nov 21, 202425.9726.2325.8926.1825.80452,100
Nov 20, 202425.9926.0425.6026.0025.62823,800
Nov 19, 202426.2126.2725.9726.0525.67284,000
Nov 18, 202426.2226.4826.0426.2425.86619,000
Nov 15, 202426.5526.8926.1826.3325.95395,200
Nov 14, 202426.1926.9126.1926.4926.10688,700
Nov 13, 202426.1626.4326.0526.1925.81599,000
Nov 12, 202426.2126.2925.9026.1725.79479,900
Nov 11, 202426.7826.8926.0526.2225.84680,600
Nov 8, 202426.9026.9326.2826.7126.32450,400
Nov 7, 202426.5626.8226.5326.7726.38373,400
Nov 6, 202426.6626.7426.4226.5926.20429,200
Nov 5, 202426.6126.8826.6126.8026.41197,600
Nov 4, 202426.7526.7526.4526.5226.13275,700
Nov 1, 202426.5726.8926.5026.8626.47192,700
Oct 31, 202426.9526.9626.4726.5626.17626,900
Oct 30, 202426.7126.9926.6426.9826.59327,100
Oct 29, 202427.0227.2026.7026.7626.37400,500
Oct 28, 202427.3727.4727.1227.2126.81392,800
Oct 25, 202427.1827.3327.1027.2526.85376,400
Oct 24, 202427.2827.5627.0827.1526.75518,800
Oct 23, 202427.6627.8327.3927.4027.00231,100
Oct 22, 202427.6528.3927.4827.7827.38358,800
Oct 21, 202427.7127.8427.5127.7527.35441,700
Oct 18, 202427.9827.9827.8027.8227.41448,700
Oct 17, 202428.0228.4727.7627.8827.47265,600
Oct 16, 202427.8728.1727.8727.9927.58347,200
Oct 15, 202428.1228.2727.7627.8627.45504,000
Oct 11, 202428.6228.8728.6228.7228.30450,100
Oct 10, 202428.6028.7528.5628.6628.24412,500
Oct 9, 202428.6528.7528.6228.7128.29281,900
Oct 8, 202428.3328.7928.3328.7028.28622,400
Oct 7, 202428.4828.5828.1228.3227.91301,200
Oct 4, 202428.6628.8128.2928.4728.06315,800
Oct 3, 202428.8429.0828.5128.5828.16479,100
Oct 2, 202429.1329.4028.8728.8828.46392,900
Oct 1, 202429.0829.3128.8429.2728.84463,200
Sep 30, 202428.9229.2628.9229.1928.76458,400
Sep 27, 202429.1629.2928.8728.9328.51276,300
Sep 26, 202428.9629.3328.9429.0928.67747,700
Sep 25, 202429.2129.2328.8128.8828.46212,500
Sep 24, 202429.3229.4129.0829.2028.77300,400
Sep 23, 202429.1129.4228.8629.2328.80572,100
Sep 20, 202429.0429.3128.6329.1428.724,101,200
Sep 19, 202429.1729.3228.8229.1128.69422,400
Sep 18, 202428.9329.1528.8028.9228.50686,000
Sep 17, 202429.4529.5028.8229.0128.59539,600
Sep 16, 202429.4729.5829.0929.4128.98826,000
Sep 13, 202430.2930.3929.2529.4429.01594,400
Sep 12, 202430.0030.4729.8830.1829.74509,600
Sep 11, 202429.6429.9829.5729.9629.52412,900
Sep 10, 2024 0.19 Dividend
Sep 10, 202429.7829.8629.2429.7029.27596,600
Sep 9, 202429.7630.1629.7229.9029.28322,900
Sep 6, 202429.8529.8829.4829.7029.08366,600
Sep 5, 202429.8130.0029.5629.7629.14506,600
Sep 4, 202429.5230.1529.4329.8929.27471,500
Sep 3, 202429.9329.9529.4529.5928.97436,600
Aug 30, 202430.0430.1429.7029.9729.35642,900
Aug 29, 202430.0030.2529.7730.0129.38783,600
Aug 28, 202430.5830.7230.1930.2929.66728,800
Aug 27, 202430.7430.9130.4730.5929.95240,600
Aug 26, 202430.8330.9130.6330.7530.11291,700
Aug 23, 202430.1130.8530.0330.8130.17358,400
Aug 22, 202430.1030.3829.9430.0829.45321,600
Aug 21, 202429.8330.0629.6830.0429.41309,400
Aug 20, 202429.8329.9329.6029.7329.11191,100
Aug 19, 202429.7629.9929.6129.8329.21913,200
Aug 16, 202430.0030.1029.7029.7429.12480,400
Aug 15, 202429.9830.3529.9430.1429.51595,500
Aug 14, 202430.0330.2729.6429.8929.27285,500
Aug 13, 202429.4330.2429.2830.1729.54620,700
Aug 12, 202430.2330.2328.8529.4028.79629,100
Aug 9, 202431.9331.9330.5830.6430.00289,000
Aug 8, 202430.8731.6430.6131.5630.90410,700
Aug 7, 202431.0031.0130.4730.7030.06399,200
Aug 6, 202430.9431.0830.6030.8030.16491,500
Aug 2, 202431.3931.4930.9631.2330.58636,400
Aug 1, 202431.7131.9631.4431.5730.91365,800
Jul 31, 202431.7431.8331.5431.7331.07453,400
Jul 30, 202431.7431.7831.3431.6230.96284,900
Jul 29, 202431.6531.7531.4431.6230.96292,400
Jul 26, 202431.7531.8431.5731.6831.02171,100
Jul 25, 202431.6731.7831.4331.6230.96189,800
Jul 24, 202431.3331.6931.3331.6030.94185,300
Jul 23, 202431.5131.5731.2631.4930.83248,100
Jul 22, 202431.7531.7531.2331.3730.72355,200
Jul 19, 202431.4631.6531.2931.6530.99205,600
Jul 18, 202431.5031.7331.3531.4630.80221,900
Jul 17, 202431.1631.6731.1431.6030.94340,700
Jul 16, 202431.4131.4531.0531.2630.61350,200
Jul 15, 202431.9531.9531.2931.3730.72344,900
Jul 12, 202431.6732.1531.6331.9531.28568,900
Jul 11, 202431.2031.8231.1031.6030.94762,600
Jul 10, 202430.9931.2530.8231.1730.52242,200
Jul 9, 202430.8631.0730.8030.9730.32189,700
Jul 8, 202430.8931.1130.7830.9030.26298,400
Jul 5, 202430.9531.2930.8330.9530.31511,900
Jul 4, 202430.9831.1430.6630.9730.32100,800
Jul 3, 202431.6231.6830.5130.9830.33933,500
Jul 2, 202430.9131.6630.5131.6230.96760,300
Jun 28, 202431.1831.2330.6630.7230.08573,200
Jun 27, 202430.9031.2430.7831.1730.52540,100
Jun 26, 202430.4431.0530.4430.9730.32624,900
Jun 25, 202430.1930.8729.9230.6830.04522,600
Jun 24, 202429.3730.2329.3730.2029.57579,600
Jun 21, 202429.4129.4929.2029.3328.721,476,000
Jun 20, 202428.7729.4128.5729.3328.72913,500
Jun 19, 202429.1629.4828.7528.8528.25285,200
Jun 18, 2024 0.19 Dividend
Jun 18, 202429.2729.5129.0529.3828.77854,200
Jun 17, 202429.3429.7129.2329.4928.69727,400
Jun 14, 202429.3529.5429.2529.3728.58395,900
Jun 13, 202429.4629.7129.1929.5028.70382,200
Jun 12, 202429.8530.1729.3929.5028.70549,600
Jun 11, 202429.2329.8129.1829.8129.01811,500
Jun 10, 202429.7429.8629.2229.5128.71515,800
Jun 7, 202428.0330.3928.0329.8429.041,494,600
Jun 6, 202427.9128.1027.6927.9527.20492,800
Jun 5, 202428.1528.3127.7927.9227.17334,400
Jun 4, 202427.7428.1527.7428.0127.25247,900
Jun 3, 202427.5927.8527.0527.8327.08251,000
May 31, 202427.1427.6327.1327.5826.84644,400
May 30, 202427.0527.4127.0127.1226.39214,400
May 29, 202427.2927.6626.8526.9626.23374,000
May 28, 202427.7627.8027.3427.4626.72216,300
May 27, 202427.8527.9427.7227.8127.0675,800
May 24, 202428.0628.2227.8827.9327.18206,300
May 23, 202427.8028.2227.4727.9427.19272,700
May 22, 202427.3627.9027.3627.8027.05330,100
May 21, 202427.5727.6427.2927.4926.75310,600
May 17, 202428.1228.3127.6727.7627.01230,000
May 16, 202427.8928.4927.7428.1727.41354,600
May 15, 202427.1727.8527.1227.8027.05322,600
May 14, 202427.3027.6427.2227.5726.83189,900
May 13, 202427.2827.5727.1727.2626.52358,600
May 10, 202427.0227.3426.9627.2526.52542,400
May 9, 202426.8227.0326.7726.9726.24230,200
May 8, 202426.4927.0526.4926.8526.13440,800
May 7, 202426.8627.0626.4526.5725.85604,800
May 6, 202426.6626.9126.6526.8726.15217,700
May 3, 202426.6926.8826.3226.5825.86317,200
May 2, 202426.4426.6326.3526.6125.89176,900
May 1, 202426.3526.5826.1426.3525.64234,700
Apr 30, 202426.4326.7026.3126.4725.76224,800
Apr 29, 202426.4426.5126.2426.4825.77236,400
Apr 26, 202426.3926.7626.2626.4925.78202,000
Apr 25, 202426.7226.7226.2426.2825.57279,600
Apr 24, 202426.7127.0026.6926.8626.14251,700
Apr 23, 202425.9727.0525.9026.9226.19461,500
Apr 22, 202425.6725.9625.6725.9525.25199,500
Apr 19, 202425.6625.7325.3925.6824.99165,900
Apr 18, 202425.6925.7725.2825.5524.86268,900
Apr 17, 202425.7825.8225.3725.5924.90239,500
Apr 16, 202425.6925.7925.5225.6624.97233,900
Apr 15, 202426.0926.3025.7125.8125.11160,800
Apr 12, 202426.3826.4125.8526.0325.33340,100
Apr 11, 202426.4526.6126.1626.4125.70452,100
Apr 10, 202426.5126.8226.3126.4625.75252,900
Apr 9, 202426.6226.8626.4926.6925.97209,200
Apr 8, 202426.9127.0526.6226.6525.93322,900
Apr 5, 202426.4627.1526.4626.9526.22316,600
Apr 4, 202426.6426.8326.4126.4625.75430,100

Related Tickers

MFI.TO Maple Leaf Foods Inc.
24.01
-6.28%
 
JWEL.TO Jamieson Wellness Inc.
30.80
+2.50%
 
PBH.TO Premium Brands Holdings Corporation
76.53
-3.35%
 
HLF.TO High Liner Foods Incorporated
16.77
-1.12%
 
BN.PA Danone S.A.
72.32
-0.90%
 
MLFNF Maple Leaf Foods Inc.
16.98
-3.47%
 
K Kellanova
82.24
-0.38%
 
NSRGY Nestlé S.A.
100.61
-4.36%
 
KHC The Kraft Heinz Company
29.68
-3.67%
 
BABY.TO Else Nutrition Holdings Inc.
0.0150
0.00%