Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	30.150	30.570	29.830	29.880	26.806	264,100
2022-04-04	29.810	30.190	29.500	30.090	26.994	358,100
2022-04-01	29.650	29.780	29.530	29.700	26.644	274,300
2022-03-31	29.750	29.820	29.520	29.610	26.563	564,000
2022-03-30	29.660	30.190	29.430	29.740	26.680	499,800
2022-03-29	29.530	29.830	29.090	29.720	26.662	525,300
2022-03-28	29.260	29.590	29.010	29.480	26.447	329,200
2022-03-25	29.920	29.930	29.290	29.310	26.294	441,400
2022-03-24	30.600	30.670	29.700	29.830	26.761	633,400
2022-03-23	30.570	30.730	30.320	30.500	27.362	428,000
2022-03-22	30.870	30.940	30.400	30.630	27.478	361,100
2022-03-21	31.240	31.240	30.530	30.840	27.667	336,100
2022-03-18	30.600	31.340	30.570	31.140	27.936	1,760,200
2022-03-17	30.160	30.680	29.600	30.640	27.487	521,100
2022-03-16	29.160	30.300	28.900	30.120	27.021	759,700
2022-03-15	30.450	30.450	28.830	29.160	26.160	966,200
2022-03-14	30.810	30.990	30.310	30.440	27.308	446,200
2022-03-11	31.760	31.880	30.700	30.740	27.577	652,800
2022-03-10	31.470	31.860	31.460	31.720	28.456	433,700
2022-03-09	31.720	32.000	31.410	31.860	28.582	552,000
2022-03-08	31.250	31.620	30.860	31.560	28.313	622,700
2022-03-07	31.640	31.650	31.040	31.190	27.981	474,300
2022-03-04	31.010	31.560	30.750	31.310	27.927	387,600
2022-03-03	30.810	31.350	30.600	31.150	27.784	361,000
2022-03-02	30.400	30.900	30.400	30.800	27.472	434,200
2022-03-01	31.070	31.070	30.350	30.400	27.115	451,800
2022-02-28	30.650	31.360	30.430	31.060	27.704	1,104,600
2022-02-25	31.080	31.240	30.650	30.880	27.543	427,400
2022-02-24	30.450	31.110	30.270	31.060	27.704	837,200
2022-02-23	31.390	31.600	30.970	31.000	27.650	392,900
2022-02-22	30.950	31.800	30.800	31.350	27.963	897,100
2022-02-18	30.840	31.060	30.710	30.970	27.624	638,300
2022-02-17	30.500	31.100	30.280	30.870	27.534	750,800
2022-02-16	30.060	30.670	29.600	30.620	27.311	738,000
2022-02-15	30.080	30.590	29.900	30.170	26.910	820,000
2022-02-14	29.070	29.970	28.960	29.740	26.527	663,200
2022-02-11	29.240	30.250	29.040	29.290	26.125	909,200
2022-02-10	28.080	28.900	27.800	28.550	25.465	758,600
2022-02-09	28.290	28.460	27.750	28.110	25.073	728,200
2022-02-08	27.740	28.240	27.630	28.190	25.144	486,900
2022-02-07	28.250	28.340	27.680	27.740	24.743	547,500
2022-02-04	28.390	28.590	28.150	28.240	25.189	456,500
2022-02-03	28.530	28.930	28.350	28.390	25.322	568,300
2022-02-02	28.400	28.810	28.360	28.610	25.519	515,800
2022-02-01	28.500	28.530	28.020	28.460	25.385	556,800
2022-01-31	27.700	28.820	27.700	28.490	25.412	836,500
2022-01-28	27.550	27.870	27.330	27.870	24.859	397,500
2022-01-27	28.110	28.290	27.620	27.660	24.671	563,200
2022-01-26	28.030	28.480	27.940	28.000	24.975	554,400
2022-01-25	27.330	28.220	27.160	28.000	24.975	896,700
2022-01-24	26.790	27.460	26.210	27.450	24.484	933,600
2022-01-21	27.030	27.220	26.860	26.920	24.011	677,000
2022-01-20	27.370	27.420	27.050	27.100	24.172	607,200
2022-01-19	28.130	28.130	27.280	27.340	24.386	1,031,200
2022-01-18	28.890	28.890	27.970	28.000	24.975	712,600
2022-01-17	28.500	29.240	28.440	28.860	25.742	285,000
2022-01-14	28.650	28.740	28.340	28.450	25.376	595,900
2022-01-13	28.960	29.100	28.590	28.740	25.635	512,500
2022-01-12	29.840	29.860	28.820	28.960	25.831	694,200
2022-01-11	29.950	29.950	29.220	29.790	26.571	565,600

← NewerPage 20 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.