Saputo Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	30.100	30.380	29.940	30.080	28.501	321,600
2024-08-21	29.830	30.060	29.680	30.040	28.463	309,400
2024-08-20	29.830	29.930	29.600	29.730	28.169	191,100
2024-08-19	29.760	29.990	29.610	29.830	28.264	913,200
2024-08-16	30.000	30.100	29.700	29.740	28.179	480,400
2024-08-15	29.980	30.350	29.940	30.140	28.558	595,500
2024-08-14	30.030	30.270	29.640	29.890	28.321	285,500
2024-08-13	29.430	30.240	29.280	30.170	28.586	620,700
2024-08-12	30.230	30.230	28.850	29.400	27.857	629,100
2024-08-09	31.930	31.930	30.580	30.640	29.032	289,000
2024-08-08	30.870	31.640	30.610	31.560	29.903	410,700
2024-08-07	31.000	31.010	30.470	30.700	29.088	399,200
2024-08-06	30.940	31.080	30.600	30.800	29.183	491,500
2024-08-02	31.390	31.490	30.960	31.230	29.591	636,400
2024-08-01	31.710	31.960	31.440	31.570	29.913	365,800
2024-07-31	31.740	31.830	31.540	31.730	30.064	453,400
2024-07-30	31.740	31.780	31.340	31.620	29.960	284,900
2024-07-29	31.650	31.750	31.440	31.620	29.960	292,400
2024-07-26	31.750	31.840	31.570	31.680	30.017	171,100
2024-07-25	31.670	31.780	31.430	31.620	29.960	189,800
2024-07-24	31.330	31.690	31.330	31.600	29.941	185,300
2024-07-23	31.510	31.570	31.260	31.490	29.837	248,100
2024-07-22	31.750	31.750	31.230	31.370	29.723	355,200
2024-07-19	31.460	31.650	31.290	31.650	29.989	205,600
2024-07-18	31.500	31.730	31.350	31.460	29.808	221,900
2024-07-17	31.160	31.670	31.140	31.600	29.941	340,700
2024-07-16	31.410	31.450	31.050	31.260	29.619	350,200
2024-07-15	31.950	31.950	31.290	31.370	29.723	344,900
2024-07-12	31.670	32.150	31.630	31.950	30.273	568,900
2024-07-11	31.200	31.820	31.100	31.600	29.941	762,600
2024-07-10	30.990	31.250	30.820	31.170	29.534	242,200
2024-07-09	30.860	31.070	30.800	30.970	29.344	189,700
2024-07-08	30.890	31.110	30.780	30.900	29.278	298,400
2024-07-05	30.950	31.290	30.830	30.950	29.325	511,900
2024-07-04	30.980	31.140	30.660	30.970	29.344	100,800
2024-07-03	31.620	31.680	30.510	30.980	29.354	933,500
2024-07-02	30.910	31.660	30.510	31.620	29.960	760,300
2024-06-28	31.180	31.230	30.660	30.720	29.107	573,200
2024-06-27	30.900	31.240	30.780	31.170	29.534	540,100
2024-06-26	30.440	31.050	30.440	30.970	29.344	624,900
2024-06-25	30.190	30.870	29.920	30.680	29.069	522,600
2024-06-24	29.370	30.230	29.370	30.200	28.615	579,600
2024-06-21	29.410	29.490	29.200	29.330	27.790	1,476,000
2024-06-20	28.770	29.410	28.570	29.330	27.790	913,500
2024-06-19	29.160	29.480	28.750	28.850	27.335	285,200
2024-06-18	29.270	29.510	29.050	29.380	27.838	854,200
2024-06-17	29.340	29.710	29.230	29.490	27.767	727,400
2024-06-14	29.350	29.540	29.250	29.370	27.654	395,900
2024-06-13	29.460	29.710	29.190	29.500	27.776	382,200
2024-06-12	29.850	30.170	29.390	29.500	27.776	549,600
2024-06-11	29.230	29.810	29.180	29.810	28.068	811,500
2024-06-10	29.740	29.860	29.220	29.510	27.785	515,800
2024-06-07	28.030	30.390	28.030	29.840	28.096	1,494,600
2024-06-06	27.910	28.100	27.690	27.950	26.317	492,800
2024-06-05	28.150	28.310	27.790	27.920	26.288	334,400
2024-06-04	27.740	28.150	27.740	28.010	26.373	247,900
2024-06-03	27.590	27.850	27.050	27.830	26.204	251,000
2024-05-31	27.140	27.630	27.130	27.580	25.968	644,400
2024-05-30	27.050	27.410	27.010	27.120	25.535	214,400
2024-05-29	27.290	27.660	26.850	26.960	25.384	374,000

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.2100 CAD
2026-06-16	0.2000 CAD
2026-03-03	0.2000 CAD
2025-12-02	0.2000 CAD
2025-09-02	0.2000 CAD
2025-06-17	0.1900 CAD
2025-03-04	0.1900 CAD
2024-12-10	0.1900 CAD
2024-09-10	0.1900 CAD
2024-06-18	0.1850 CAD
2024-03-04	0.1850 CAD
2023-12-04	0.1850 CAD
2023-09-01	0.1850 CAD
2023-06-19	0.1800 CAD
2023-03-06	0.1800 CAD
2022-12-05	0.1800 CAD
2022-09-02	0.1800 CAD
2022-06-20	0.1800 CAD
2022-03-07	0.1800 CAD
2021-12-06	0.1800 CAD
2021-09-03	0.1800 CAD
2021-06-15	0.1750 CAD
2021-03-15	0.1750 CAD
2020-12-22	0.1750 CAD
2020-09-21	0.1750 CAD
2020-06-29	0.1700 CAD
2020-03-02	0.1700 CAD
2019-12-02	0.1700 CAD
2019-08-30	0.1700 CAD
2019-06-17	0.1650 CAD
2019-03-04	0.1650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.