Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.570	31.630	31.150	31.270	28.685	565,000
2023-06-13	30.270	31.790	30.270	31.650	29.033	924,100
2023-06-12	30.920	30.920	29.140	30.320	27.813	1,185,300
2023-06-09	33.000	33.000	30.550	30.930	28.373	1,523,400
2023-06-08	34.630	34.900	34.290	34.820	31.941	245,400
2023-06-07	35.360	35.360	34.230	34.550	31.693	291,400
2023-06-06	35.060	35.330	34.860	35.300	32.381	279,200
2023-06-05	35.100	35.580	35.050	35.110	32.207	288,300
2023-06-02	34.570	35.370	34.570	35.200	32.290	308,700
2023-06-01	34.820	35.180	34.540	34.560	31.703	283,000
2023-05-31	35.010	35.460	34.790	35.120	32.216	688,600
2023-05-30	35.290	35.520	34.940	35.090	32.189	210,100
2023-05-29	35.110	35.590	35.110	35.430	32.501	84,900
2023-05-26	35.310	35.690	35.040	35.350	32.427	175,400
2023-05-25	35.400	35.610	35.150	35.310	32.391	235,900
2023-05-24	35.110	35.890	34.600	35.560	32.620	282,300
2023-05-23	35.750	36.280	35.200	35.220	32.308	319,200
2023-05-19	36.300	36.380	35.920	36.210	33.216	275,400
2023-05-18	36.580	36.660	35.930	36.180	33.189	287,600
2023-05-17	36.010	36.700	35.990	36.630	33.601	348,600
2023-05-16	35.880	36.360	35.450	36.070	33.088	311,400
2023-05-15	36.050	36.110	35.810	36.080	33.097	251,600
2023-05-12	35.680	36.130	35.680	36.090	33.106	324,500
2023-05-11	35.500	35.810	35.460	35.630	32.684	260,300
2023-05-10	35.000	35.600	35.000	35.500	32.565	323,400
2023-05-09	34.500	35.190	34.120	35.180	32.271	397,100
2023-05-08	34.290	34.680	34.010	34.650	31.785	271,400
2023-05-05	33.920	34.240	33.800	34.090	31.271	205,400
2023-05-04	33.610	34.050	33.600	33.820	31.024	222,200
2023-05-03	34.220	34.290	33.630	33.720	30.932	324,900
2023-05-02	34.430	34.510	33.460	34.210	31.382	490,700
2023-05-01	35.110	35.300	34.570	34.650	31.785	247,800
2023-04-28	34.940	35.150	34.770	35.080	32.180	401,500
2023-04-27	34.990	35.210	34.710	34.940	32.051	288,500
2023-04-26	34.850	35.210	34.760	34.880	31.996	312,800
2023-04-25	35.360	35.550	34.840	34.920	32.033	441,000
2023-04-24	35.540	35.570	35.260	35.360	32.436	300,200
2023-04-21	35.110	35.680	35.110	35.470	32.537	688,300
2023-04-20	35.430	35.820	35.020	35.110	32.207	452,700
2023-04-19	35.360	35.700	35.260	35.600	32.657	424,700
2023-04-18	35.480	35.590	35.230	35.350	32.427	316,100
2023-04-17	35.030	35.500	34.900	35.400	32.473	336,000
2023-04-14	34.390	35.160	34.390	35.030	32.134	518,100
2023-04-13	34.550	34.840	34.130	34.380	31.537	436,100
2023-04-12	35.400	35.400	34.140	34.450	31.602	761,200
2023-04-11	35.220	35.640	35.190	35.410	32.482	557,900
2023-04-10	35.380	35.510	35.020	35.350	32.427	245,800
2023-04-06	35.020	35.580	35.020	35.500	32.565	305,900
2023-04-05	34.920	35.110	34.810	35.060	32.161	235,900
2023-04-04	34.970	35.270	34.790	34.930	32.042	218,200
2023-04-03	34.820	35.030	34.590	34.860	31.978	325,900
2023-03-31	35.230	35.550	34.860	34.970	32.079	438,600
2023-03-30	35.180	35.560	34.880	35.200	32.290	443,200
2023-03-29	34.810	35.200	34.690	34.850	31.969	356,700
2023-03-28	34.320	34.960	34.320	34.720	31.849	258,700
2023-03-27	34.160	34.460	33.950	34.420	31.574	318,600
2023-03-24	33.770	34.080	33.770	34.010	31.198	253,200
2023-03-23	33.730	33.960	33.630	33.890	31.088	230,200
2023-03-22	33.890	34.050	33.730	33.820	31.024	181,200
2023-03-21	33.520	34.020	33.520	33.920	31.115	353,600

← NewerPage 15 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.