Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	33.650	34.170	33.120	33.590	30.660	536,100
2022-12-19	34.130	34.840	33.670	33.800	30.852	589,000
2022-12-16	33.630	34.310	33.120	34.120	31.144	1,878,500
2022-12-15	34.100	34.100	33.300	33.790	30.843	477,800
2022-12-14	34.440	34.750	34.060	34.300	31.309	302,400
2022-12-13	34.700	34.780	34.390	34.540	31.528	586,200
2022-12-12	34.030	34.630	34.030	34.340	31.345	548,400
2022-12-09	34.330	34.530	34.070	34.110	31.135	327,300
2022-12-08	33.450	34.490	33.330	34.380	31.382	735,500
2022-12-07	33.390	33.760	32.980	33.560	30.633	378,700
2022-12-06	32.940	33.920	32.940	33.350	30.441	533,900
2022-12-05	33.140	33.310	32.730	32.860	29.994	484,300
2022-12-02	32.980	33.630	32.740	33.410	30.332	629,300
2022-12-01	33.180	33.600	32.890	33.190	30.132	670,700
2022-11-30	32.250	33.430	31.550	33.400	30.323	2,195,800
2022-11-29	34.010	34.010	31.620	32.260	29.288	1,733,500
2022-11-28	34.080	34.920	34.080	34.290	31.131	1,040,900
2022-11-25	34.290	34.540	34.020	34.030	30.895	371,900
2022-11-24	34.170	34.760	34.100	34.370	31.203	260,200
2022-11-23	34.580	34.800	34.190	34.230	31.076	379,700
2022-11-22	34.780	34.880	34.250	34.580	31.394	299,600
2022-11-21	34.720	34.870	34.250	34.660	31.467	462,900
2022-11-18	35.810	36.050	34.400	34.500	31.321	645,500
2022-11-17	34.370	35.890	34.240	35.820	32.520	724,700
2022-11-16	34.170	34.570	34.170	34.510	31.330	492,600
2022-11-15	34.000	34.380	33.740	34.200	31.049	481,300
2022-11-14	33.750	34.100	33.520	34.000	30.867	545,900
2022-11-11	34.560	35.200	31.420	33.380	30.305	669,200
2022-11-10	33.370	33.930	33.150	33.530	30.441	471,100
2022-11-09	33.090	33.470	32.680	32.800	29.778	211,400
2022-11-08	33.220	33.710	32.620	33.160	30.105	362,100
2022-11-07	33.010	33.370	32.390	33.170	30.114	309,100
2022-11-04	32.660	33.010	32.410	32.910	29.878	234,300
2022-11-03	32.640	32.780	32.490	32.570	29.569	169,500
2022-11-02	33.500	33.530	32.580	32.750	29.733	541,700
2022-11-01	33.480	33.700	33.220	33.520	30.432	261,400
2022-10-31	33.650	33.800	33.070	33.160	30.105	621,500
2022-10-28	33.020	33.780	33.020	33.740	30.631	400,500
2022-10-27	32.770	33.230	32.540	33.120	30.069	373,000
2022-10-26	32.680	33.230	32.570	32.650	29.642	343,300
2022-10-25	32.680	33.200	32.530	32.670	29.660	395,500
2022-10-24	31.800	32.760	31.780	32.720	29.705	315,200
2022-10-21	31.700	32.040	31.540	31.850	28.916	232,100
2022-10-20	31.610	31.840	31.420	31.810	28.879	260,800
2022-10-19	31.990	32.190	31.270	31.650	28.734	278,600
2022-10-18	32.460	32.630	31.940	32.130	29.170	260,200
2022-10-17	32.270	32.420	31.960	32.110	29.152	329,000
2022-10-14	32.250	32.400	31.940	32.040	29.088	496,600
2022-10-13	31.010	32.370	30.980	32.280	29.306	632,400
2022-10-12	30.510	31.590	30.350	31.460	28.562	443,900
2022-10-11	30.040	30.830	30.040	30.490	27.681	421,000
2022-10-07	30.100	30.760	30.020	30.350	27.554	458,000
2022-10-06	31.800	32.110	30.220	30.260	27.472	606,800
2022-10-05	32.520	32.590	31.570	31.890	28.952	606,000
2022-10-04	32.110	32.710	31.760	32.690	29.678	440,200
2022-10-03	32.950	33.000	31.090	31.910	28.970	840,800
2022-09-30	33.200	33.340	32.900	32.930	29.896	400,200
2022-09-29	33.160	33.170	32.190	33.060	30.014	326,300
2022-09-28	33.260	33.610	33.120	33.260	30.196	509,000
2022-09-27	32.870	33.720	32.830	33.300	30.232	402,000

← NewerPage 17 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.