Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	41.480	41.640	40.960	41.140	40.923	514,200
2026-07-20	42.420	42.420	41.640	41.660	41.440	585,500
2026-07-17	42.990	43.190	42.110	42.590	42.365	557,100
2026-07-16	41.390	42.990	41.390	42.930	42.704	794,200
2026-07-15	40.600	41.770	40.370	41.200	40.983	666,500
2026-07-14	41.330	41.360	40.520	40.580	40.366	557,200
2026-07-13	41.620	42.060	41.400	41.450	41.231	1,042,900
2026-07-10	41.530	42.070	41.440	41.530	41.311	452,100
2026-07-09	41.220	41.610	41.200	41.410	41.192	545,400
2026-07-08	41.220	41.350	40.620	41.350	41.132	723,300
2026-07-07	41.340	41.760	41.040	41.290	41.072	581,100
2026-07-06	41.060	41.190	40.510	40.910	40.694	566,900
2026-07-03	41.230	41.370	40.990	41.260	41.042	239,300
2026-07-02	41.440	41.440	40.220	41.110	40.893	802,900
2026-06-30	42.460	42.780	41.000	41.080	40.863	613,100
2026-06-29	42.470	42.980	42.470	42.650	42.425	877,000
2026-06-26	42.440	43.190	42.240	42.440	42.216	1,222,100
2026-06-25	41.930	42.830	41.930	42.310	42.087	799,600
2026-06-24	40.660	42.100	40.660	42.070	41.848	1,358,300
2026-06-23	40.920	41.400	40.580	40.610	40.396	695,500
2026-06-22	41.420	41.610	40.710	40.800	40.585	1,135,700
2026-06-19	41.180	41.420	40.860	41.310	41.092	1,749,200
2026-06-18	40.490	41.470	40.400	41.310	41.092	1,699,200
2026-06-17	41.260	41.450	40.210	40.570	40.356	910,600
2026-06-16	41.710	41.880	41.120	41.400	41.182	731,900
2026-06-15	41.810	42.190	41.600	41.870	41.450	1,258,800
2026-06-12	41.760	42.010	41.590	42.010	41.589	1,488,500
2026-06-11	41.910	42.160	41.650	41.740	41.321	1,448,300
2026-06-10	41.900	42.190	41.490	41.780	41.361	1,075,800
2026-06-09	41.260	42.340	41.200	41.910	41.490	1,153,300
2026-06-08	42.260	42.880	40.730	41.280	40.866	1,482,800
2026-06-05	40.450	43.260	39.260	42.840	42.410	1,448,000
2026-06-04	43.020	43.580	42.660	42.700	42.272	760,500
2026-06-03	42.180	43.130	42.180	42.910	42.480	645,700
2026-06-02	42.090	42.470	41.770	42.360	41.935	673,800
2026-06-01	42.100	42.460	41.750	42.190	41.767	539,700
2026-05-29	41.530	42.520	41.220	42.240	41.816	1,457,000
2026-05-28	41.600	41.920	40.910	41.450	41.034	865,200
2026-05-27	41.120	41.570	40.900	41.550	41.133	932,800
2026-05-26	41.800	41.930	40.940	41.220	40.807	962,700
2026-05-25	41.800	41.990	41.450	41.840	41.420	221,700
2026-05-22	41.930	42.020	41.310	41.610	41.193	800,700
2026-05-21	41.760	41.940	41.060	41.850	41.430	808,900
2026-05-20	41.040	42.320	41.040	42.010	41.589	1,064,900
2026-05-19	39.670	41.510	39.650	41.040	40.629	1,625,200
2026-05-15	40.010	40.050	39.300	39.670	39.272	858,000
2026-05-14	40.440	41.070	39.900	39.970	39.569	728,000
2026-05-13	40.070	40.410	39.950	40.410	40.005	614,200
2026-05-12	40.300	40.860	40.050	40.170	39.767	676,300
2026-05-11	41.340	41.440	40.070	40.190	39.787	1,036,200
2026-05-08	41.290	42.150	41.180	41.250	40.836	963,400
2026-05-07	40.570	41.280	40.500	41.260	40.846	789,700
2026-05-06	41.370	41.420	40.390	40.510	40.104	1,034,100
2026-05-05	41.130	41.490	41.030	41.330	40.916	809,900
2026-05-04	40.840	41.120	40.680	41.020	40.609	1,139,200
2026-05-01	41.170	41.260	40.830	40.980	40.569	548,800
2026-04-30	40.800	41.170	40.240	41.130	40.718	903,700
2026-04-29	40.280	40.890	40.250	40.770	40.361	776,100
2026-04-28	40.000	40.720	39.830	40.330	39.926	1,331,700
2026-04-27	39.940	40.400	39.940	40.100	39.698	1,300,600

← NewerPage 2 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.