Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.060	29.530	28.950	29.380	27.283	376,400
2023-09-08	28.970	29.190	28.800	29.060	26.986	321,700
2023-09-07	29.260	29.260	28.610	28.960	26.893	771,900
2023-09-06	28.950	29.210	28.680	29.120	27.041	511,900
2023-09-05	29.390	29.520	28.860	28.900	26.837	413,000
2023-09-01	29.210	29.590	29.150	29.450	27.348	502,700
2023-08-31	29.260	29.470	29.190	29.210	26.953	1,070,200
2023-08-30	29.300	29.440	29.220	29.260	26.999	821,400
2023-08-29	28.720	29.190	28.660	29.150	26.898	362,700
2023-08-28	28.910	28.910	28.610	28.690	26.473	303,600
2023-08-25	28.460	28.990	28.450	28.860	26.630	416,700
2023-08-24	28.170	28.540	28.000	28.430	26.233	425,200
2023-08-23	27.750	28.430	27.750	28.160	25.984	615,200
2023-08-22	27.580	27.810	27.470	27.750	25.606	396,100
2023-08-21	27.700	27.700	27.170	27.510	25.384	476,600
2023-08-18	27.600	27.700	27.460	27.620	25.486	317,600
2023-08-17	27.880	28.080	27.560	27.700	25.560	315,900
2023-08-16	28.170	28.180	27.700	27.820	25.670	422,300
2023-08-15	27.780	28.180	27.600	28.070	25.901	669,200
2023-08-14	28.260	28.540	27.730	27.940	25.781	391,800
2023-08-11	28.700	28.800	27.980	28.340	26.150	569,000
2023-08-10	28.260	28.540	28.020	28.130	25.956	398,200
2023-08-09	27.730	28.230	27.650	28.190	26.012	372,000
2023-08-08	27.750	27.750	27.240	27.720	25.578	481,900
2023-08-04	27.480	28.010	27.460	27.790	25.643	491,600
2023-08-03	27.350	27.610	27.190	27.400	25.283	428,700
2023-08-02	27.650	27.700	27.310	27.450	25.329	552,800
2023-08-01	27.800	27.990	27.510	27.710	25.569	264,600
2023-07-31	27.720	27.950	27.700	27.840	25.689	402,800
2023-07-28	27.500	28.000	27.450	27.700	25.560	433,900
2023-07-27	27.750	28.050	27.400	27.510	25.384	569,500
2023-07-26	28.250	28.250	27.490	27.660	25.523	848,800
2023-07-25	28.310	28.390	28.000	28.200	26.021	316,600
2023-07-24	28.270	28.510	28.220	28.380	26.187	332,300
2023-07-21	28.190	28.420	28.140	28.290	26.104	330,900
2023-07-20	27.920	28.150	27.700	28.060	25.892	317,600
2023-07-19	28.150	28.370	27.880	27.930	25.772	415,000
2023-07-18	28.460	28.650	27.890	28.160	25.984	638,400
2023-07-17	28.630	28.650	28.210	28.450	26.252	453,000
2023-07-14	28.600	28.740	28.440	28.660	26.445	470,500
2023-07-13	28.270	28.670	28.270	28.570	26.362	478,200
2023-07-12	28.120	28.190	27.730	28.160	25.984	692,700
2023-07-11	28.170	28.170	27.720	28.080	25.910	629,200
2023-07-10	28.200	28.450	28.000	28.140	25.966	632,300
2023-07-07	28.250	28.480	28.090	28.150	25.975	420,400
2023-07-06	28.920	28.940	28.200	28.380	26.187	784,100
2023-07-05	29.420	29.550	28.930	29.030	26.787	595,400
2023-07-04	29.680	29.820	29.370	29.550	27.267	275,400
2023-06-30	29.540	29.900	29.510	29.680	27.387	663,200
2023-06-29	29.010	29.640	28.940	29.480	27.202	848,700
2023-06-28	28.990	29.040	28.510	28.950	26.713	1,270,100
2023-06-27	29.330	29.380	28.750	28.860	26.630	695,600
2023-06-26	29.500	29.550	29.210	29.420	27.147	588,100
2023-06-23	29.540	29.680	29.190	29.630	27.341	619,700
2023-06-22	30.100	30.150	29.170	29.590	27.304	930,800
2023-06-21	30.490	30.520	30.020	30.190	27.857	332,400
2023-06-20	30.290	31.090	30.060	30.490	28.134	1,320,100
2023-06-19	30.410	30.760	30.320	30.610	28.245	175,100
2023-06-16	30.920	31.310	30.600	30.690	28.153	1,640,300
2023-06-15	31.330	31.500	30.630	30.660	28.125	584,300

← NewerPage 14 of 21 · 1,259 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.