Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	26.010	26.510	26.000	26.170	24.473	412,800
2023-12-01	26.440	26.540	26.030	26.460	24.571	453,000
2023-11-30	26.100	26.570	26.040	26.380	24.497	1,685,600
2023-11-29	26.100	26.210	25.750	26.050	24.190	626,900
2023-11-28	26.590	26.760	26.000	26.060	24.200	725,600
2023-11-27	26.600	26.680	26.450	26.580	24.683	486,800
2023-11-24	26.600	26.930	26.600	26.660	24.757	190,200
2023-11-23	26.960	27.020	26.660	26.680	24.775	101,400
2023-11-22	26.450	26.960	26.450	26.750	24.840	671,800
2023-11-21	26.750	27.410	26.380	26.450	24.562	404,500
2023-11-20	26.910	27.080	26.740	26.920	24.998	217,300
2023-11-17	27.210	27.830	26.890	27.010	25.082	290,800
2023-11-16	27.590	27.830	27.100	27.140	25.203	350,000
2023-11-15	27.690	27.870	27.550	27.610	25.639	344,700
2023-11-14	26.880	27.940	26.880	27.710	25.732	563,200
2023-11-13	27.130	27.290	26.370	26.820	24.905	839,500
2023-11-10	28.560	28.650	26.440	27.350	25.398	955,800
2023-11-09	28.300	29.130	28.260	29.050	26.976	297,900
2023-11-08	28.050	28.380	27.900	28.200	26.187	426,100
2023-11-07	28.720	28.720	27.940	27.990	25.992	294,900
2023-11-06	28.980	29.000	28.540	28.690	26.642	542,700
2023-11-03	28.730	29.000	28.570	28.860	26.800	327,800
2023-11-02	28.340	28.750	28.340	28.600	26.558	281,000
2023-11-01	28.100	28.390	27.920	28.360	26.335	240,100
2023-10-31	27.740	28.170	27.540	28.000	26.001	471,300
2023-10-30	27.340	27.820	27.280	27.740	25.760	234,100
2023-10-27	27.400	27.600	27.130	27.170	25.230	164,300
2023-10-26	26.910	27.670	26.910	27.450	25.490	422,000
2023-10-25	27.000	27.190	26.890	26.970	25.045	206,900
2023-10-24	27.000	27.170	26.880	27.040	25.110	211,800
2023-10-23	26.780	27.310	26.740	27.000	25.073	191,200
2023-10-20	27.190	27.270	26.810	26.890	24.970	282,200
2023-10-19	27.700	27.870	27.130	27.130	25.193	300,800
2023-10-18	28.050	28.050	27.600	27.700	25.723	283,900
2023-10-17	27.800	28.150	27.760	28.140	26.131	405,400
2023-10-16	27.880	28.010	27.630	27.890	25.899	343,200
2023-10-13	27.840	27.970	27.710	27.850	25.862	232,600
2023-10-12	28.070	28.370	27.750	27.770	25.788	229,000
2023-10-11	28.300	28.410	27.970	28.020	26.020	409,400
2023-10-10	28.340	28.700	28.200	28.230	26.215	449,600
2023-10-06	28.040	28.410	27.810	28.370	26.345	343,300
2023-10-05	28.260	28.600	28.060	28.200	26.187	392,700
2023-10-04	27.910	28.270	27.620	28.190	26.178	516,700
2023-10-03	28.370	28.370	27.710	27.840	25.853	348,100
2023-10-02	28.310	28.590	28.060	28.470	26.438	499,000
2023-09-29	28.460	28.740	28.110	28.400	26.373	577,900
2023-09-28	28.110	28.500	28.010	28.400	26.373	387,600
2023-09-27	28.050	28.200	27.810	28.130	26.122	418,100
2023-09-26	28.100	28.290	27.900	28.100	26.094	319,500
2023-09-25	28.350	28.540	28.110	28.200	26.187	328,500
2023-09-22	28.600	28.600	28.320	28.410	26.382	251,100
2023-09-21	28.590	28.650	28.370	28.580	26.540	448,000
2023-09-20	28.650	28.740	28.520	28.660	26.614	233,700
2023-09-19	28.840	28.860	28.440	28.540	26.503	350,500
2023-09-18	28.920	29.100	28.640	28.960	26.893	318,800
2023-09-15	29.550	29.550	28.920	29.020	26.948	1,430,800
2023-09-14	28.890	29.220	28.790	29.120	27.041	497,400
2023-09-13	28.750	28.990	28.610	28.780	26.725	343,500
2023-09-12	29.290	29.290	28.520	28.690	26.642	541,000
2023-09-11	29.060	29.530	28.950	29.380	27.283	376,400

← NewerPage 13 of 21 · 1,255 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.