Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	33.980	34.000	33.370	33.530	30.758	390,700
2023-03-17	34.340	34.390	33.550	33.990	31.180	1,237,300
2023-03-16	34.350	34.980	34.060	34.610	31.748	457,500
2023-03-15	34.080	34.560	33.060	34.550	31.693	555,200
2023-03-14	33.680	34.440	33.670	34.400	31.556	576,000
2023-03-13	34.140	34.430	33.520	33.660	30.877	651,600
2023-03-10	35.280	35.280	34.320	34.380	31.537	816,800
2023-03-09	36.190	36.460	35.210	35.310	32.391	468,200
2023-03-08	36.000	36.390	35.900	36.280	33.280	394,200
2023-03-07	36.070	36.200	35.740	35.930	32.959	387,600
2023-03-06	36.270	36.410	36.040	36.100	33.115	253,200
2023-03-03	36.560	36.750	36.130	36.410	33.234	344,200
2023-03-02	36.540	36.710	36.310	36.510	33.326	288,400
2023-03-01	36.520	36.930	36.460	36.580	33.390	347,200
2023-02-28	36.250	36.800	36.210	36.540	33.353	612,200
2023-02-27	36.930	37.050	36.520	36.620	33.426	230,400
2023-02-24	36.860	37.140	36.650	36.970	33.746	320,500
2023-02-23	37.000	37.080	36.780	36.910	33.691	464,200
2023-02-22	36.510	37.270	36.400	37.090	33.855	492,000
2023-02-21	36.300	36.780	36.300	36.540	33.353	444,900
2023-02-17	36.260	36.720	36.090	36.700	33.499	332,000
2023-02-16	36.120	36.640	35.850	36.320	33.152	352,600
2023-02-15	36.550	36.550	36.080	36.320	33.152	350,600
2023-02-14	36.500	37.110	36.460	36.700	33.499	464,800
2023-02-13	37.170	37.300	36.110	36.560	33.371	568,600
2023-02-10	36.120	37.500	35.900	37.170	33.928	1,289,300
2023-02-09	36.000	36.000	35.010	35.290	32.212	464,200
2023-02-08	35.480	35.970	35.470	35.880	32.751	349,100
2023-02-07	35.610	35.650	35.250	35.410	32.322	412,800
2023-02-06	35.990	35.990	35.570	35.860	32.732	345,200
2023-02-03	35.490	35.730	35.130	35.710	32.596	502,100
2023-02-02	36.300	36.310	35.170	35.460	32.367	857,500
2023-02-01	36.680	36.680	35.810	36.320	33.152	539,600
2023-01-31	36.390	36.790	36.260	36.680	33.481	803,500
2023-01-30	35.620	36.370	35.620	36.240	33.079	499,100
2023-01-27	35.600	35.890	35.480	35.740	32.623	490,600
2023-01-26	34.960	35.540	34.640	35.510	32.413	422,100
2023-01-25	34.950	35.360	34.870	35.130	32.066	392,600
2023-01-24	35.150	35.430	34.950	35.120	32.057	247,700
2023-01-23	35.060	35.320	34.840	35.260	32.185	421,600
2023-01-20	35.910	35.910	34.810	34.960	31.911	673,600
2023-01-19	35.970	36.420	35.950	36.020	32.879	439,000
2023-01-18	37.070	37.250	35.960	36.110	32.961	659,100
2023-01-17	36.900	37.150	36.160	36.820	33.609	611,100
2023-01-16	36.310	37.180	36.310	36.930	33.709	400,300
2023-01-13	35.410	36.660	35.400	36.610	33.417	692,000
2023-01-12	35.490	35.550	35.050	35.460	32.367	475,100
2023-01-11	35.200	35.560	34.930	35.280	32.203	547,700
2023-01-10	34.580	35.190	34.580	35.160	32.094	398,900
2023-01-09	34.220	35.160	34.220	34.510	31.500	529,400
2023-01-06	33.830	34.580	33.660	34.220	31.235	622,900
2023-01-05	33.540	33.930	33.390	33.630	30.697	315,800
2023-01-04	33.940	34.000	33.450	33.550	30.624	473,800
2023-01-03	33.520	33.910	33.310	33.860	30.907	324,800
2022-12-30	33.450	33.830	33.360	33.520	30.597	308,600
2022-12-29	33.560	33.750	33.410	33.620	30.688	173,200
2022-12-28	33.350	33.830	33.230	33.470	30.551	240,100
2022-12-23	33.350	33.540	33.040	33.350	30.441	272,000
2022-12-22	33.210	33.460	33.050	33.360	30.451	358,200
2022-12-21	33.750	33.950	33.250	33.320	30.414	413,700

← NewerPage 16 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.