Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	27.570	27.830	27.160	27.180	25.417	385,300
2024-02-29	28.010	28.210	27.560	27.610	25.820	1,150,600
2024-02-28	27.910	28.230	27.790	28.110	26.287	389,100
2024-02-27	28.060	28.270	28.030	28.070	26.250	198,600
2024-02-26	28.030	28.310	27.920	28.140	26.315	237,700
2024-02-23	28.210	28.380	28.020	28.080	26.259	239,900
2024-02-22	28.140	28.380	27.950	28.360	26.521	349,300
2024-02-21	28.000	28.190	27.870	28.150	26.325	384,300
2024-02-20	28.090	28.420	27.860	28.050	26.231	318,100
2024-02-16	28.220	28.460	27.830	28.220	26.390	381,900
2024-02-15	27.970	28.390	27.970	28.270	26.437	339,400
2024-02-14	27.820	28.070	27.500	27.810	26.007	395,100
2024-02-13	27.750	28.200	27.500	27.820	26.016	533,000
2024-02-12	27.400	28.130	27.240	28.050	26.231	629,600
2024-02-09	26.500	27.410	25.870	27.380	25.604	710,300
2024-02-08	28.380	28.380	27.800	27.950	26.137	306,400
2024-02-07	28.160	28.560	27.890	28.180	26.353	808,400
2024-02-06	27.800	28.260	27.640	28.180	26.353	302,400
2024-02-05	28.090	28.120	27.530	27.640	25.848	343,500
2024-02-02	28.300	28.320	28.000	28.210	26.381	241,400
2024-02-01	27.790	28.640	27.790	28.570	26.717	344,100
2024-01-31	28.280	28.380	27.640	27.720	25.922	731,600
2024-01-30	28.230	28.380	27.750	27.940	26.128	386,700
2024-01-29	28.290	28.570	28.220	28.510	26.661	170,800
2024-01-26	28.460	28.530	28.260	28.300	26.465	856,700
2024-01-25	28.370	28.560	28.220	28.430	26.586	186,200
2024-01-24	28.750	28.930	28.310	28.370	26.530	275,900
2024-01-23	28.420	28.780	28.420	28.690	26.829	428,700
2024-01-22	28.280	28.520	28.200	28.470	26.624	349,900
2024-01-19	28.340	28.410	28.100	28.290	26.455	376,100
2024-01-18	28.380	28.460	27.950	28.360	26.521	368,900
2024-01-17	27.390	28.190	27.330	28.000	26.184	818,100
2024-01-16	27.290	27.540	27.110	27.440	25.661	491,000
2024-01-15	26.930	27.720	26.770	27.440	25.661	295,200
2024-01-12	26.980	27.270	26.800	27.010	25.258	239,600
2024-01-11	27.100	27.180	26.700	26.890	25.146	345,300
2024-01-10	26.680	27.220	26.660	27.150	25.389	556,100
2024-01-09	26.770	26.900	26.640	26.680	24.950	382,900
2024-01-08	26.710	26.890	26.650	26.850	25.109	278,400
2024-01-05	26.510	26.750	26.300	26.680	24.950	433,700
2024-01-04	26.340	26.790	26.280	26.590	24.866	625,100
2024-01-03	26.740	26.800	26.310	26.380	24.669	446,400
2024-01-02	26.750	27.040	26.630	26.830	25.090	322,200
2023-12-29	26.650	26.890	26.560	26.830	25.090	334,700
2023-12-28	26.420	26.660	26.370	26.580	24.856	459,300
2023-12-27	26.220	26.650	26.220	26.410	24.697	553,900
2023-12-22	26.490	26.650	26.280	26.320	24.613	417,400
2023-12-21	26.000	26.480	25.980	26.420	24.707	1,165,600
2023-12-20	26.620	26.780	25.850	25.880	24.202	769,400
2023-12-19	26.280	26.670	26.150	26.650	24.922	478,100
2023-12-18	26.930	26.930	26.230	26.230	24.529	413,100
2023-12-15	26.970	27.040	26.540	26.820	25.081	1,801,600
2023-12-14	26.760	26.920	26.480	26.780	25.043	521,600
2023-12-13	26.240	26.680	26.060	26.670	24.940	473,700
2023-12-12	26.100	26.340	25.970	26.220	24.520	547,200
2023-12-11	26.390	26.470	25.880	26.110	24.417	587,000
2023-12-08	26.730	26.730	26.250	26.400	24.688	463,300
2023-12-07	26.300	26.790	26.200	26.770	25.034	704,400
2023-12-06	26.450	26.550	26.270	26.300	24.594	476,200
2023-12-05	26.250	26.510	26.060	26.320	24.613	518,800

← NewerPage 12 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.