OTC Markets OTCPK - Delayed Quote USD

Saputo Inc. (SAPIF)

19.18
0.00
(0.00%)
At close: May 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202519.1819.1819.1819.1819.1819,600
May 22, 202519.0419.0419.0419.0419.04-
May 21, 202519.0019.0419.0019.0419.0455,200
May 20, 202518.9018.9018.9018.9018.908,600
May 19, 202518.1418.1418.1418.1418.141,000
May 16, 202518.4618.6518.4618.6118.6115,100
May 15, 202518.3418.3418.3418.3418.347,000
May 14, 202518.4118.4118.2918.2918.29119,500
May 13, 202518.5918.5918.5918.5918.59-
May 12, 202518.5918.5918.5918.5918.591,800
May 9, 202518.8518.8518.8518.8518.85-
May 8, 202518.9118.9118.8218.8518.8552,900
May 7, 202518.8918.8918.8918.8918.8920,000
May 6, 202518.7918.7918.7918.7918.79-
May 5, 202518.6518.7918.6518.7918.7960,300
May 2, 202518.6518.6518.6518.6518.65-
May 1, 202519.0319.0318.6518.6518.65132,200
Apr 30, 202519.1619.1619.1619.1619.16-
Apr 29, 202519.1119.1619.1119.1619.16177,800
Apr 28, 202519.1219.1219.1219.1219.12136,700
Apr 25, 202518.9618.9618.9618.9618.96-
Apr 24, 202518.7918.9618.7918.9618.96139,900
Apr 23, 202519.2419.2419.0719.0719.071,700
Apr 22, 202519.4019.4119.2219.2219.22106,500
Apr 21, 202518.8718.8718.8718.8718.8765,500
Apr 17, 202518.5118.8718.5118.8718.8760,800
Apr 16, 202518.4118.4918.4118.4918.4946,000
Apr 15, 202518.4218.4218.3118.3718.37113,400
Apr 14, 202517.3017.3017.3017.3017.3088,700
Apr 11, 202518.0018.0518.0018.0518.0594,000
Apr 10, 202517.3617.3617.3617.3617.368,300
Apr 9, 202517.0117.3917.0117.3917.3930,300
Apr 8, 202516.9516.9916.9516.9916.9974,000
Apr 7, 202516.9217.2016.9017.1817.1814,800
Apr 4, 202517.3717.6517.3717.5717.57500
Apr 3, 202517.6817.6817.6817.6817.68-
Apr 2, 202517.6617.6817.6617.6817.681,300
Apr 1, 202517.2517.2517.2517.2517.25-
Mar 31, 202517.3817.3817.2517.2517.25600
Mar 28, 202517.2417.2417.2117.2117.21127,600
Mar 27, 202517.9517.9517.9517.9517.95-
Mar 26, 202517.9517.9517.9517.9517.95-
Mar 25, 202517.9517.9517.9517.9517.958,000
Mar 24, 202517.6717.6717.6717.6717.67-
Mar 21, 202517.6717.6717.6717.6717.679,500
Mar 20, 202517.7717.7717.7717.7717.7724,800
Mar 19, 202517.8817.8817.8817.8817.8855,400
Mar 18, 202517.6517.7117.6117.7117.7172,300
Mar 17, 202517.6917.6917.6917.6917.6924,700
Mar 14, 202516.4616.4616.4616.4616.46-
Mar 13, 202516.4616.4616.4616.4616.4633,700
Mar 12, 202517.2017.3317.2017.3317.33400
Mar 11, 202517.2517.3217.2517.3217.32300
Mar 10, 202517.5017.5317.4917.5317.53400
Mar 7, 202517.8917.9917.8917.9917.99500
Mar 6, 202517.5617.8217.5617.8217.829,900
Mar 5, 202517.4717.6617.4717.6617.66900
Mar 4, 202517.0117.0117.0117.0117.0115,500
Mar 3, 202517.8517.8517.5917.5917.5928,700
Feb 28, 202517.8817.8817.6317.6317.6327,000
Feb 27, 202517.8117.8417.8017.8217.823,600
Feb 26, 202517.7117.7117.7117.7117.71-
Feb 25, 202518.0818.0817.7117.7117.711,400
Feb 24, 202518.0818.2118.0818.2118.211,400
Feb 21, 202517.9517.9517.9517.9517.95-
Feb 20, 202517.8217.9517.8217.9517.952,200
Feb 19, 202517.8317.8317.8217.8217.82500
Feb 18, 202517.2617.3617.2617.3617.361,200
Feb 14, 202517.2017.2017.2017.2017.20-
Feb 13, 202517.2017.2017.2017.2017.20400
Feb 12, 202516.7816.9416.7816.9416.94200
Feb 11, 202516.7416.7416.7416.7416.74-
Feb 10, 202516.7416.7416.7416.7416.74-
Feb 7, 202516.7416.7416.7416.7416.74100
Feb 6, 202516.8316.8316.6516.6516.65200
Feb 5, 202516.4816.4816.4816.4816.48-
Feb 4, 202516.5216.5316.4416.4816.48500
Feb 3, 202515.8716.0615.8715.9415.942,300
Jan 31, 202516.7216.8516.6216.6516.651,400
Jan 30, 202516.9416.9416.9416.9416.94600
Jan 29, 202516.4616.4616.4616.4616.46-
Jan 28, 202516.4616.4616.4616.4616.46400
Jan 27, 202516.3816.3816.3816.3816.38-
Jan 24, 202516.3816.3816.3816.3816.381,000
Jan 23, 202516.3516.4116.3116.3216.323,300
Jan 22, 202515.9315.9315.9315.9315.93-
Jan 21, 202515.6715.9315.6715.9315.93200
Jan 17, 202516.1616.1616.0016.0016.00900
Jan 16, 202515.9215.9215.9215.9215.921,000
Jan 15, 202516.2016.2015.9915.9915.992,100
Jan 14, 202516.0016.0016.0016.0016.00100
Jan 13, 202516.1316.1316.1316.1316.13300
Jan 10, 202516.0816.0816.0816.0816.08200
Jan 8, 202517.4717.4717.4717.4717.47-
Jan 7, 202517.4717.4717.4717.4717.47-
Jan 6, 202517.5017.5417.4717.4717.472,400
Jan 3, 202517.3517.3517.3517.3517.35-
Jan 2, 202517.3517.3517.3517.3517.35600
Dec 31, 202417.2817.3617.2817.3617.36700
Dec 30, 202417.1517.2217.1517.2217.22300
Dec 27, 202417.3517.3517.2017.2617.261,500
Dec 26, 202417.2917.2917.2917.2917.29-
Dec 24, 202417.2917.2917.2917.2917.29-
Dec 23, 202417.1917.2917.1617.2917.291,700
Dec 20, 202417.5417.5817.5417.5417.542,500
Dec 19, 202417.5417.5417.5417.5417.54500
Dec 18, 202417.9617.9617.8817.8817.88700
Dec 17, 202417.8918.0017.8917.9617.96600
Dec 16, 202418.1518.1518.1518.1518.151,000
Dec 13, 202418.4018.5018.4018.4318.431,100
Dec 12, 202418.5618.5618.5218.5218.52300
Dec 11, 202418.6618.6618.5918.5918.59700
Dec 10, 202418.6718.6718.6718.6718.67600
Dec 9, 202417.9718.9717.9718.9718.97400
Dec 6, 202419.3719.3719.3719.3719.37-
Dec 5, 202419.3719.3719.3719.3719.37300
Dec 4, 202419.3919.3919.3919.3919.391,200
Dec 3, 202419.2519.2519.2519.2519.2552,000
Dec 2, 202418.5018.9918.4818.9918.994,100
Nov 29, 202418.7018.7018.7018.7018.70-
Nov 27, 202418.5018.7018.5018.7018.70200
Nov 26, 202418.6418.6418.2918.4118.413,400
Nov 25, 202418.8318.8518.8318.8518.8528,700
Nov 22, 202418.7318.7318.6618.6618.66800
Nov 21, 202418.7318.7418.7318.7418.74300
Nov 20, 202418.4118.4118.4118.4118.41600
Nov 19, 202418.7318.7318.6618.6818.681,200
Nov 18, 202418.8118.8318.6018.7118.711,500
Nov 15, 202418.7618.7618.7418.7418.74200
Nov 14, 202418.8319.0718.7118.7118.716,000
Nov 13, 202418.6818.7318.6618.7018.70900
Nov 12, 202418.7618.7618.7618.7618.76500
Nov 11, 202418.7818.7818.7818.7818.78200
Nov 8, 202419.1019.1019.1019.1019.10100
Nov 7, 202419.0819.0819.0819.0819.08-
Nov 6, 202419.0519.0818.9819.0819.087,600
Nov 5, 202419.2219.2219.2219.2219.22-
Nov 4, 202419.2219.2219.2219.2219.22-
Nov 1, 202419.2219.2219.2219.2219.22100
Oct 31, 202419.4219.4219.4219.4219.42-
Oct 30, 202419.4219.4219.4219.4219.42-
Oct 29, 202419.4519.4819.4219.4219.422,000
Oct 28, 202419.9519.9519.9519.9519.95-
Oct 25, 202419.9519.9519.9519.9519.95-
Oct 24, 202419.9519.9519.9519.9519.95-
Oct 23, 202420.0920.0919.9519.9519.95600
Oct 22, 202420.0920.1020.0620.1020.10500
Oct 21, 202419.9519.9919.9519.9919.991,900
Oct 18, 202420.2020.2020.1920.1920.19500
Oct 17, 202420.2520.2520.2520.2520.25-
Oct 16, 202420.2520.2520.2520.2520.25-
Oct 15, 202420.2320.2520.2320.2520.25500
Oct 14, 202420.7920.7920.7920.7920.79-
Oct 11, 202420.7920.7920.7920.7920.79-
Oct 10, 202420.7920.7920.7920.7920.79100
Oct 9, 202420.9920.9920.9920.9920.99200
Oct 8, 202420.7420.7420.7420.7420.74-
Oct 7, 202421.0021.0020.6720.7420.741,900
Oct 4, 202421.3321.3321.3321.3321.33-
Oct 3, 202421.3321.3321.3321.3321.33100
Oct 2, 202421.4121.4121.4121.4121.41100
Oct 1, 202421.5821.6321.5821.6321.63800
Sep 30, 202421.4221.4221.4221.4221.42-
Sep 27, 202421.4221.4221.4221.4221.42200
Sep 26, 202421.5221.5221.5221.5221.52500
Sep 25, 202421.7921.7921.7921.7921.79-
Sep 24, 202421.7921.7921.7921.7921.79200
Sep 23, 202423.0023.0021.7321.7321.739,800
Sep 20, 202421.3921.3921.3921.3921.399,100
Sep 19, 202421.3021.3021.3021.3021.30400
Sep 18, 202421.2921.2921.2921.2921.2925,600
Sep 17, 202421.3421.3521.3421.3521.3537,500
Sep 16, 202421.5821.5821.5421.5421.5480,300
Sep 13, 202422.0622.0622.0622.0622.06107,800
Sep 12, 202421.8321.8321.8321.8321.8350,100
Sep 11, 202421.7721.8321.7721.8321.833,700
Sep 10, 2024 0.14 Dividend
Sep 10, 202421.7421.7421.5721.5721.5748,200
Sep 9, 202422.2322.2322.2322.2322.09400
Sep 6, 202422.0722.0721.9621.9621.8222,200
Sep 5, 202422.0022.0022.0022.0021.8620,900
Sep 4, 202422.1922.1922.1922.1922.0514,100
Sep 3, 202422.1922.1922.1922.1922.0543,200
Aug 30, 202422.1922.1922.1922.1922.0521,300
Aug 29, 202422.3522.3522.3522.3522.2129,200
Aug 28, 202422.4522.4522.4522.4522.317,200
Aug 27, 202422.7722.7722.7722.7722.63800
Aug 26, 202422.8522.8522.7222.7222.5848,800
Aug 23, 202422.5122.7122.5122.7122.5759,600
Aug 22, 202421.8721.8721.8721.8721.7313,500
Aug 21, 202421.8721.8721.8721.8721.7315,700
Aug 20, 202421.8721.8721.8721.8721.731,800
Aug 19, 202421.8421.8721.8421.8721.7328,900
Aug 16, 202421.7921.8521.7321.7321.5989,400
Aug 15, 202421.7121.7121.7121.7121.57303,300
Aug 14, 202421.8121.8121.7121.7121.57200
Aug 13, 202421.4421.9621.4421.9621.82400
Aug 12, 202421.0021.0021.0021.0020.87-
Aug 9, 202421.0021.0021.0021.0020.87-
Aug 8, 202421.0021.0021.0021.0020.87-
Aug 7, 202421.0021.0021.0021.0020.87-
Aug 6, 202421.0021.0021.0021.0020.87-
Aug 5, 202418.4621.2318.4621.0020.874,100
Aug 2, 202422.5922.5922.5922.5922.45100
Aug 1, 202422.7522.7522.7522.7522.6119,900
Jul 31, 202422.8922.8922.8922.8922.7512,300
Jul 30, 202422.7922.7922.7922.7922.659,200
Jul 29, 202422.7922.7922.7922.7922.6540,700
Jul 26, 202422.7922.7922.7922.7922.65-
Jul 25, 202422.7922.7922.7922.7922.65-
Jul 24, 202422.7922.7922.7922.7922.65-
Jul 23, 202422.7922.7922.7922.7922.65800
Jul 22, 202423.0123.0122.9822.9822.84400
Jul 19, 202423.0223.0223.0223.0222.88300
Jul 18, 202422.9122.9122.9122.9122.7712,100
Jul 17, 202422.9122.9122.9122.9122.779,500
Jul 16, 202422.8722.8722.8722.8722.7348,200
Jul 15, 202423.2023.2022.8722.8722.7311,500
Jul 12, 202423.3123.5023.3123.5023.353,500
Jul 11, 202423.0523.2123.0523.2123.0630,300
Jul 10, 202422.7322.7322.7322.7322.599,800
Jul 9, 202422.7322.7322.7322.7322.59-
Jul 8, 202422.7322.7322.7322.7322.5943,500
Jul 5, 202422.7322.7322.7322.7322.59500
Jul 3, 202423.1023.1823.1023.1823.032,100
Jul 2, 202423.0023.1323.0023.0522.90158,900
Jul 1, 202420.7720.7720.7720.7720.64800
Jun 28, 202422.6622.6622.6622.6622.5282,400
Jun 27, 202422.6622.6622.6622.6622.5283,400
Jun 26, 202422.4522.4522.4522.4522.3137,600
Jun 25, 202422.4522.4522.4522.4522.3151,000
Jun 24, 202421.8922.0021.8922.0021.8650,300
Jun 21, 202421.4021.4021.4021.4021.2770,000
Jun 20, 202421.0021.0021.0021.0020.87372,900
Jun 18, 2024 0.135 Dividend
Jun 18, 202421.3021.3821.3021.3821.2528,900
Jun 17, 202421.4621.4621.4621.4621.1938,500
Jun 14, 202421.3621.3621.3621.3621.098,900
Jun 13, 202421.8621.8621.8621.8621.5923,000
Jun 12, 202421.8621.8621.8621.8621.59188,400
Jun 11, 202421.3021.5721.2521.5521.2855,600
Jun 10, 202421.9221.9221.9221.9221.649,800
Jun 7, 202420.8421.9220.8421.9221.64234,700
Jun 6, 202420.2820.4020.2820.4020.14236,800
Jun 5, 202420.4120.4120.4120.4120.1532,900
Jun 4, 202420.4420.4420.4420.4420.188,800
Jun 3, 202420.0720.0720.0720.0719.8216,100
May 31, 202420.1120.1120.0720.0719.8216,000
May 30, 202420.5520.5520.5520.5520.299,700
May 29, 202420.5520.5520.5520.5520.2942,400
May 28, 202420.5520.5520.5520.5520.294,900
May 24, 202420.5520.5520.5520.5520.29100

Related Tickers

AJINY Ajinomoto Co., Inc.
23.64
-0.55%
 
LOTBY Lotus Bakeries NV
76.00
0.00%
 
POST Post Holdings, Inc.
108.01
+0.06%
 
PPC Pilgrim's Pride Corporation
49.60
+0.83%
 
NSRGY Nestlé S.A.
108.23
+0.06%
 
HRL Hormel Foods Corporation
29.44
-0.03%