Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	29.270	29.890	29.190	29.830	26.607	649,100
2022-01-07	29.470	29.520	29.050	29.270	26.107	376,700
2022-01-06	28.550	29.580	28.450	29.410	26.232	466,600
2022-01-05	29.050	29.290	28.550	28.580	25.492	467,900
2022-01-04	29.160	29.380	28.810	28.980	25.849	432,100
2021-12-31	28.600	28.700	28.490	28.500	25.421	324,200
2021-12-30	28.650	28.890	28.600	28.600	25.510	203,200
2021-12-29	28.950	29.080	28.550	28.690	25.590	560,100
2021-12-24	28.870	29.030	28.740	28.870	25.751	112,600
2021-12-23	29.180	29.420	28.970	28.980	25.849	876,500
2021-12-22	28.510	29.240	28.440	29.210	26.054	495,600
2021-12-21	28.330	28.570	28.070	28.540	25.456	606,300
2021-12-20	28.150	28.430	28.060	28.200	25.153	560,800
2021-12-17	28.050	28.560	28.050	28.340	25.278	2,172,000
2021-12-16	28.280	28.390	27.990	28.050	25.019	582,700
2021-12-15	28.420	28.530	27.810	28.360	25.296	774,900
2021-12-14	28.790	28.900	28.330	28.540	25.456	489,200
2021-12-13	29.080	29.200	28.670	28.960	25.831	1,077,100
2021-12-10	29.020	29.220	28.760	29.050	25.911	463,600
2021-12-09	29.220	29.340	28.730	28.860	25.742	674,200
2021-12-08	28.400	29.780	28.360	29.430	26.250	1,131,400
2021-12-07	28.270	28.640	28.240	28.620	25.528	872,800
2021-12-06	28.030	28.310	27.970	28.140	25.099	642,600
2021-12-03	28.060	28.150	27.890	28.080	24.885	713,100
2021-12-02	27.580	28.160	27.540	28.020	24.832	526,700
2021-12-01	28.600	28.740	27.680	27.690	24.540	545,800
2021-11-30	28.850	28.860	28.000	28.280	25.063	1,540,400
2021-11-29	29.330	29.400	28.980	28.980	25.683	445,500
2021-11-26	29.730	29.730	29.140	29.220	25.896	576,600
2021-11-25	29.980	30.110	29.840	29.980	26.569	225,800
2021-11-24	30.130	30.270	29.970	30.020	26.605	304,800
2021-11-23	30.650	30.650	29.980	30.260	26.817	461,400
2021-11-22	30.150	30.580	30.030	30.400	26.941	474,700
2021-11-19	30.000	30.180	29.840	30.180	26.746	395,200
2021-11-18	30.210	30.210	30.000	30.040	26.622	395,100
2021-11-17	30.700	30.700	30.220	30.240	26.800	848,500
2021-11-16	30.490	30.810	30.490	30.650	27.163	465,500
2021-11-15	30.880	30.890	30.390	30.400	26.941	347,700
2021-11-12	31.020	31.060	30.710	30.730	27.234	279,700
2021-11-11	31.200	31.200	30.830	31.040	27.509	326,100
2021-11-10	31.590	31.590	30.800	31.030	27.500	431,900
2021-11-09	30.970	31.750	30.600	31.570	27.978	981,200
2021-11-08	31.690	31.700	30.560	30.820	27.314	732,000
2021-11-05	29.740	31.700	29.540	31.600	28.005	1,626,000
2021-11-04	30.200	30.500	29.220	29.720	26.339	742,300
2021-11-03	30.080	30.190	29.830	30.090	26.667	363,300
2021-11-02	30.040	30.070	29.920	29.980	26.569	525,800
2021-11-01	29.690	30.090	29.560	29.930	26.525	639,200
2021-10-29	30.250	30.450	29.460	29.560	26.197	994,500
2021-10-28	30.290	30.500	30.130	30.340	26.888	585,500
2021-10-27	30.870	30.880	30.190	30.220	26.782	465,400
2021-10-26	30.890	30.980	30.770	30.770	27.269	299,900
2021-10-25	31.010	31.060	30.700	30.860	27.349	398,300
2021-10-22	31.360	31.430	31.000	31.040	27.509	364,900
2021-10-21	31.390	31.500	31.270	31.320	27.757	328,800
2021-10-20	31.250	31.550	31.050	31.400	27.828	458,700
2021-10-19	30.930	31.290	30.790	31.250	27.695	491,700
2021-10-18	31.110	31.110	30.680	30.900	27.385	425,800
2021-10-15	31.230	31.290	30.730	30.990	27.464	737,800
2021-10-14	31.290	31.550	31.130	31.180	27.633	328,200

← NewerPage 21 of 21 · 1,260 trading days

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.