Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	32.800	33.140	32.450	32.770	29.751	356,800
2022-09-23	32.960	33.160	32.550	32.860	29.833	665,400
2022-09-22	33.870	34.000	33.150	33.200	30.141	363,400
2022-09-21	33.820	34.360	33.680	33.930	30.804	327,600
2022-09-20	34.450	34.450	33.580	33.750	30.641	333,500
2022-09-19	34.550	34.550	34.290	34.460	31.285	343,700
2022-09-16	34.800	35.000	34.470	34.660	31.467	734,100
2022-09-15	34.540	35.020	34.420	34.960	31.739	608,000
2022-09-14	34.600	34.740	34.270	34.590	31.403	249,500
2022-09-13	34.700	34.770	34.450	34.550	31.367	310,200
2022-09-12	34.710	35.110	34.350	34.790	31.585	418,000
2022-09-09	34.270	34.790	34.120	34.700	31.503	475,900
2022-09-08	33.770	34.330	33.710	34.010	30.877	614,700
2022-09-07	33.290	34.050	33.010	33.840	30.722	457,400
2022-09-06	33.060	33.360	32.830	33.300	30.232	371,800
2022-09-02	33.590	33.590	32.530	33.010	29.969	495,300
2022-09-01	33.160	33.690	32.630	33.480	30.232	388,400
2022-08-31	33.250	33.590	33.150	33.350	30.115	582,100
2022-08-30	33.580	33.580	33.110	33.220	29.997	429,000
2022-08-29	33.040	33.490	32.850	33.170	29.952	341,000
2022-08-26	33.730	33.790	33.220	33.240	30.015	296,200
2022-08-25	33.580	33.920	33.460	33.700	30.431	264,600
2022-08-24	33.520	33.760	33.460	33.670	30.404	280,800
2022-08-23	33.520	33.700	33.270	33.410	30.169	268,600
2022-08-22	33.750	33.960	33.370	33.650	30.385	256,400
2022-08-19	33.720	33.980	33.600	33.900	30.611	257,800
2022-08-18	34.110	34.220	33.810	33.850	30.566	306,000
2022-08-17	34.300	34.380	33.960	34.110	30.801	307,400
2022-08-16	34.010	34.540	33.970	34.430	31.090	338,300
2022-08-15	33.600	34.300	33.570	34.110	30.801	384,800
2022-08-12	33.920	34.080	33.290	33.400	30.160	322,500
2022-08-11	34.000	34.290	33.840	33.920	30.629	362,600
2022-08-10	33.650	34.050	33.650	34.030	30.729	525,200
2022-08-09	33.860	33.860	33.240	33.500	30.250	403,900
2022-08-08	34.000	34.290	33.560	33.910	30.620	577,000
2022-08-05	33.750	34.240	32.930	33.990	30.692	828,500
2022-08-04	30.990	34.000	30.930	33.970	30.674	982,800
2022-08-03	31.160	31.400	30.890	31.140	28.119	380,100
2022-08-02	31.410	31.890	31.110	31.170	28.146	502,600
2022-07-29	31.500	31.720	31.220	31.630	28.561	447,700
2022-07-28	31.580	31.700	30.850	31.540	28.480	452,400
2022-07-27	32.090	32.300	31.420	31.470	28.417	485,500
2022-07-26	31.680	32.160	31.560	32.080	28.968	512,900
2022-07-25	31.430	31.780	31.300	31.690	28.616	265,400
2022-07-22	31.550	31.650	31.320	31.470	28.417	291,200
2022-07-21	30.890	31.520	30.800	31.510	28.453	406,500
2022-07-20	30.440	31.020	30.290	31.000	27.993	381,200
2022-07-19	29.980	30.620	29.970	30.440	27.487	333,100
2022-07-18	30.180	30.240	29.660	29.720	26.837	419,200
2022-07-15	30.450	30.450	29.760	30.120	27.198	437,300
2022-07-14	30.840	30.890	30.300	30.350	27.406	599,700
2022-07-13	30.000	30.880	30.000	30.860	27.866	449,900
2022-07-12	29.990	30.350	29.900	30.140	27.216	536,600
2022-07-11	29.580	30.080	29.510	30.030	27.117	533,500
2022-07-08	29.410	29.780	29.340	29.760	26.873	326,300
2022-07-07	28.970	29.620	28.730	29.560	26.692	480,400
2022-07-06	29.480	29.630	28.970	29.010	26.196	484,700
2022-07-05	28.030	29.500	28.030	29.480	26.620	606,600
2022-07-04	27.800	28.380	27.800	28.080	25.356	206,100
2022-06-30	27.950	28.180	27.720	28.070	25.347	497,200

← NewerPage 18 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.