Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SAP.TO stock page

Saputo Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2927.81028.19027.78028.16025.428319,200
2022-06-2828.50028.77027.76027.80025.103623,400
2022-06-2728.92028.92028.45028.62025.843381,800
2022-06-2428.39029.00028.32028.76025.970590,800
2022-06-2327.95028.45027.79028.44025.681665,100
2022-06-2227.81027.92027.38027.88025.175559,300
2022-06-2127.63027.99027.38027.86025.157761,200
2022-06-2027.43027.87027.43027.63024.950191,400
2022-06-1727.24027.77026.99027.64024.7961,440,600
2022-06-1627.06027.51026.80027.13024.338577,800
2022-06-1527.29027.45027.09027.39024.572430,000
2022-06-1426.88027.30026.70027.18024.383701,500
2022-06-1326.67027.07026.29026.95024.177719,100
2022-06-1026.25027.11026.25026.95024.177841,900
2022-06-0925.91026.47025.74026.26023.558434,000
2022-06-0825.91026.06025.74025.92023.253537,000
2022-06-0725.99026.35025.88026.03023.352535,300
2022-06-0625.53026.32025.53026.11023.423495,300
2022-06-0325.50025.63025.36025.40022.786409,400
2022-06-0225.86025.99025.53025.58022.948415,400
2022-06-0125.49026.14025.16025.85023.190817,000
2022-05-3125.36025.95025.36025.43022.8131,262,900
2022-05-3025.79026.14025.46025.58022.948217,300
2022-05-2725.09025.46024.98025.39022.778404,900
2022-05-2625.52025.80025.03025.08022.499645,500
2022-05-2524.64025.57024.61025.46022.840912,100
2022-05-2425.00025.46024.66024.70022.159842,300
2022-05-2025.16025.33024.86025.13022.544463,900
2022-05-1925.09025.45025.01025.04022.464376,800
2022-05-1826.33026.40025.24025.41022.795346,200
2022-05-1726.13026.56025.79026.54023.809604,400
2022-05-1625.85026.13025.56026.00023.325623,000
2022-05-1326.25026.59025.81025.94023.271777,600
2022-05-1225.62026.28025.57026.18023.486597,600
2022-05-1126.08026.38025.63025.68023.038618,200
2022-05-1026.22026.53026.13026.16023.468608,700
2022-05-0926.62026.84025.62026.04023.3611,127,600
2022-05-0626.82027.04026.58026.82024.060509,700
2022-05-0527.23027.28026.57026.91024.141538,300
2022-05-0426.67027.40026.51027.15024.356550,800
2022-05-0326.83027.24026.54026.66023.917633,400
2022-05-0227.33027.40026.70026.97024.195947,000
2022-04-2927.61028.01027.45027.46024.635667,900
2022-04-2828.26028.58027.69027.73024.877886,600
2022-04-2728.77029.09028.15028.20025.298610,200
2022-04-2630.15030.16028.92028.95025.971591,500
2022-04-2530.58030.64029.83030.19027.084425,500
2022-04-2230.69030.98030.29030.76027.595568,400
2022-04-2131.11031.12030.56030.71027.550327,800
2022-04-2030.88031.14030.75031.11027.909383,700
2022-04-1930.30030.94030.21030.89027.712299,200
2022-04-1830.47030.47030.12030.30027.182288,400
2022-04-1430.39030.96030.32030.48027.344325,500
2022-04-1330.37030.50030.30030.43027.299238,100
2022-04-1230.35030.44030.19030.31027.191278,400
2022-04-1130.00030.46029.94030.33027.209233,900
2022-04-0830.23030.51030.00030.05026.958214,200
2022-04-0729.89030.33029.68030.20027.093238,500
2022-04-0629.70030.07029.46029.86026.788343,900
2022-04-0530.15030.57029.83029.88026.806264,100
← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.2100 CAD
2026-06-160.2000 CAD
2026-03-030.2000 CAD
2025-12-020.2000 CAD
2025-09-020.2000 CAD
2025-06-170.1900 CAD
2025-03-040.1900 CAD
2024-12-100.1900 CAD
2024-09-100.1900 CAD
2024-06-180.1850 CAD
2024-03-040.1850 CAD
2023-12-040.1850 CAD
2023-09-010.1850 CAD
2023-06-190.1800 CAD
2023-03-060.1800 CAD
2022-12-050.1800 CAD
2022-09-020.1800 CAD
2022-06-200.1800 CAD
2022-03-070.1800 CAD
2021-12-060.1800 CAD
2021-09-030.1800 CAD
2021-06-150.1750 CAD
2021-03-150.1750 CAD
2020-12-220.1750 CAD
2020-09-210.1750 CAD
2020-06-290.1700 CAD
2020-03-020.1700 CAD
2019-12-020.1700 CAD
2019-08-300.1700 CAD
2019-06-170.1650 CAD
2019-03-040.1650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.