Saputo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 27.760 | 27.800 | 27.340 | 27.460 | 25.855 | 216,300 |
| 2024-05-27 | 27.850 | 27.940 | 27.720 | 27.810 | 26.185 | 75,800 |
| 2024-05-24 | 28.060 | 28.220 | 27.880 | 27.930 | 26.298 | 206,300 |
| 2024-05-23 | 27.800 | 28.220 | 27.470 | 27.940 | 26.307 | 272,700 |
| 2024-05-22 | 27.360 | 27.900 | 27.360 | 27.800 | 26.175 | 330,100 |
| 2024-05-21 | 27.570 | 27.640 | 27.290 | 27.490 | 25.883 | 310,600 |
| 2024-05-17 | 28.120 | 28.310 | 27.670 | 27.760 | 26.138 | 230,000 |
| 2024-05-16 | 27.890 | 28.490 | 27.740 | 28.170 | 26.524 | 354,600 |
| 2024-05-15 | 27.170 | 27.850 | 27.120 | 27.800 | 26.175 | 322,600 |
| 2024-05-14 | 27.300 | 27.640 | 27.220 | 27.570 | 25.959 | 189,900 |
| 2024-05-13 | 27.280 | 27.570 | 27.170 | 27.260 | 25.667 | 358,600 |
| 2024-05-10 | 27.020 | 27.340 | 26.960 | 27.250 | 25.658 | 542,400 |
| 2024-05-09 | 26.820 | 27.030 | 26.770 | 26.970 | 25.394 | 230,200 |
| 2024-05-08 | 26.490 | 27.050 | 26.490 | 26.850 | 25.281 | 440,800 |
| 2024-05-07 | 26.860 | 27.060 | 26.450 | 26.570 | 25.017 | 604,800 |
| 2024-05-06 | 26.660 | 26.910 | 26.650 | 26.870 | 25.300 | 217,700 |
| 2024-05-03 | 26.690 | 26.880 | 26.320 | 26.580 | 25.027 | 317,200 |
| 2024-05-02 | 26.440 | 26.630 | 26.350 | 26.610 | 25.055 | 176,900 |
| 2024-05-01 | 26.350 | 26.580 | 26.140 | 26.350 | 24.810 | 234,700 |
| 2024-04-30 | 26.430 | 26.700 | 26.310 | 26.470 | 24.923 | 224,800 |
| 2024-04-29 | 26.440 | 26.510 | 26.240 | 26.480 | 24.933 | 236,400 |
| 2024-04-26 | 26.390 | 26.760 | 26.260 | 26.490 | 24.942 | 202,000 |
| 2024-04-25 | 26.720 | 26.720 | 26.240 | 26.280 | 24.744 | 279,600 |
| 2024-04-24 | 26.710 | 27.000 | 26.690 | 26.860 | 25.290 | 251,700 |
| 2024-04-23 | 25.970 | 27.050 | 25.900 | 26.920 | 25.347 | 461,500 |
| 2024-04-22 | 25.670 | 25.960 | 25.670 | 25.950 | 24.433 | 199,500 |
| 2024-04-19 | 25.660 | 25.730 | 25.390 | 25.680 | 24.179 | 165,900 |
| 2024-04-18 | 25.690 | 25.770 | 25.280 | 25.550 | 24.057 | 268,900 |
| 2024-04-17 | 25.780 | 25.820 | 25.370 | 25.590 | 24.095 | 239,500 |
| 2024-04-16 | 25.690 | 25.790 | 25.520 | 25.660 | 24.160 | 233,900 |
| 2024-04-15 | 26.090 | 26.300 | 25.710 | 25.810 | 24.302 | 160,800 |
| 2024-04-12 | 26.380 | 26.410 | 25.850 | 26.030 | 24.509 | 340,100 |
| 2024-04-11 | 26.450 | 26.610 | 26.160 | 26.410 | 24.867 | 452,100 |
| 2024-04-10 | 26.510 | 26.820 | 26.310 | 26.460 | 24.914 | 252,900 |
| 2024-04-09 | 26.620 | 26.860 | 26.490 | 26.690 | 25.130 | 209,200 |
| 2024-04-08 | 26.910 | 27.050 | 26.620 | 26.650 | 25.093 | 322,900 |
| 2024-04-05 | 26.460 | 27.150 | 26.460 | 26.950 | 25.375 | 316,600 |
| 2024-04-04 | 26.640 | 26.830 | 26.410 | 26.460 | 24.914 | 430,100 |
| 2024-04-03 | 26.170 | 26.690 | 26.040 | 26.340 | 24.801 | 402,000 |
| 2024-04-02 | 26.330 | 26.430 | 25.870 | 26.200 | 24.669 | 354,900 |
| 2024-04-01 | 26.450 | 26.640 | 26.310 | 26.480 | 24.933 | 233,500 |
| 2024-03-28 | 26.490 | 26.710 | 26.400 | 26.650 | 25.093 | 297,300 |
| 2024-03-27 | 25.980 | 26.670 | 25.980 | 26.550 | 24.998 | 332,200 |
| 2024-03-26 | 25.710 | 26.010 | 25.690 | 25.980 | 24.462 | 388,300 |
| 2024-03-25 | 25.920 | 26.000 | 25.640 | 25.640 | 24.142 | 276,000 |
| 2024-03-22 | 26.020 | 26.090 | 25.790 | 25.990 | 24.471 | 202,000 |
| 2024-03-21 | 26.190 | 26.330 | 25.950 | 26.040 | 24.518 | 240,400 |
| 2024-03-20 | 25.890 | 26.180 | 25.890 | 26.130 | 24.603 | 304,700 |
| 2024-03-19 | 26.020 | 26.230 | 25.820 | 25.870 | 24.358 | 312,700 |
| 2024-03-18 | 25.890 | 26.190 | 25.700 | 26.120 | 24.594 | 458,100 |
| 2024-03-15 | 26.000 | 26.270 | 25.570 | 25.800 | 24.292 | 1,781,500 |
| 2024-03-14 | 26.770 | 26.830 | 25.900 | 26.090 | 24.565 | 441,100 |
| 2024-03-13 | 26.460 | 26.880 | 26.440 | 26.780 | 25.215 | 366,600 |
| 2024-03-12 | 26.950 | 27.000 | 26.340 | 26.520 | 24.970 | 653,800 |
| 2024-03-11 | 26.990 | 27.190 | 26.890 | 26.900 | 25.328 | 215,600 |
| 2024-03-08 | 26.980 | 27.240 | 26.710 | 26.890 | 25.319 | 1,764,100 |
| 2024-03-07 | 26.840 | 26.990 | 26.650 | 26.970 | 25.394 | 232,300 |
| 2024-03-06 | 26.710 | 27.230 | 26.530 | 26.670 | 25.111 | 405,100 |
| 2024-03-05 | 26.570 | 26.780 | 26.470 | 26.610 | 25.055 | 248,300 |
| 2024-03-04 | 27.150 | 27.160 | 26.470 | 26.480 | 24.933 | 388,000 |
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.