Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	39.630	40.220	39.450	40.050	39.648	689,500
2026-04-23	39.220	39.750	39.020	39.600	39.203	1,211,900
2026-04-22	38.330	39.230	38.330	39.090	38.698	576,500
2026-04-21	38.390	38.640	38.200	38.350	37.965	1,353,300
2026-04-20	38.250	38.610	38.180	38.480	38.094	646,100
2026-04-17	37.860	38.540	37.760	38.280	37.896	1,093,900
2026-04-16	38.530	38.530	37.510	37.830	37.451	1,698,900
2026-04-15	39.850	39.850	38.500	38.580	38.193	1,695,800
2026-04-14	40.850	41.570	39.750	39.850	39.450	1,427,900
2026-04-13	44.810	44.830	40.600	40.920	40.510	1,672,600
2026-04-10	44.730	45.090	44.620	45.060	44.608	798,500
2026-04-09	44.350	44.600	43.800	44.480	44.034	812,900
2026-04-08	44.000	44.490	43.480	44.450	44.004	794,100
2026-04-07	43.990	44.210	43.640	43.860	43.420	1,341,000
2026-04-06	43.640	43.920	43.480	43.870	43.430	892,200
2026-04-02	43.180	43.950	42.960	43.650	43.212	1,535,800
2026-04-01	43.540	43.610	43.160	43.210	42.777	1,022,500
2026-03-31	43.130	43.750	43.040	43.460	43.024	1,064,800
2026-03-30	42.220	43.600	42.220	43.010	42.579	2,249,600
2026-03-27	42.160	42.910	42.120	42.500	42.074	625,800
2026-03-26	42.860	43.210	42.190	42.260	41.836	616,800
2026-03-25	43.600	43.790	42.950	43.030	42.599	778,500
2026-03-24	43.160	43.790	42.940	43.440	43.004	1,031,900
2026-03-23	42.790	43.940	42.480	43.400	42.965	939,000
2026-03-20	42.050	42.880	41.810	42.550	42.123	2,827,300
2026-03-19	42.430	42.430	41.510	41.980	41.559	559,300
2026-03-18	43.100	43.120	42.410	42.620	42.193	644,600
2026-03-17	43.240	43.500	42.910	43.300	42.866	797,500
2026-03-16	42.500	43.440	41.960	43.100	42.668	646,500
2026-03-13	42.090	42.630	42.090	42.480	42.054	1,159,400
2026-03-12	41.860	42.630	41.840	41.900	41.480	751,100
2026-03-11	42.990	43.010	41.730	42.080	41.658	677,300
2026-03-10	43.070	43.410	42.540	42.950	42.519	741,800
2026-03-09	42.500	43.200	42.480	43.160	42.727	737,000
2026-03-06	42.650	43.080	42.430	42.890	42.460	1,237,800
2026-03-05	42.930	43.330	42.760	42.780	42.351	1,406,200
2026-03-04	43.100	43.150	42.460	43.020	42.589	923,800
2026-03-03	42.630	43.180	41.710	43.100	42.668	1,286,700
2026-03-02	43.180	43.300	42.450	43.090	42.460	1,034,400
2026-02-27	42.500	43.600	42.460	43.540	42.903	3,234,000
2026-02-26	42.310	42.500	42.050	42.470	41.849	1,258,600
2026-02-25	42.550	42.550	41.970	42.230	41.613	1,066,800
2026-02-24	42.750	42.880	42.110	42.560	41.938	1,439,100
2026-02-23	41.970	42.920	41.870	42.720	42.095	1,909,500
2026-02-20	42.060	42.300	41.810	42.020	41.406	624,200
2026-02-19	42.000	42.390	41.790	42.130	41.514	637,600
2026-02-18	42.250	42.450	41.920	42.220	41.603	1,652,400
2026-02-17	42.440	42.530	41.720	42.260	41.642	1,325,800
2026-02-13	43.150	43.150	42.000	42.380	41.760	1,108,500
2026-02-12	42.020	43.640	42.020	43.580	42.943	1,577,100
2026-02-11	41.680	42.610	41.650	42.050	41.435	956,500
2026-02-10	43.000	43.000	41.320	41.630	41.021	840,500
2026-02-09	42.730	43.000	42.190	42.840	42.214	966,300
2026-02-06	43.250	44.000	42.280	42.740	42.115	1,379,200
2026-02-05	42.340	42.770	42.200	42.520	41.898	567,400
2026-02-04	42.500	43.130	42.400	42.430	41.810	672,400
2026-02-03	41.540	42.640	41.010	42.580	41.957	848,300
2026-02-02	41.320	42.150	41.140	41.590	40.982	800,100
2026-01-30	41.270	41.500	40.380	41.080	40.479	977,700
2026-01-29	41.300	41.770	41.300	41.440	40.834	1,273,000

← NewerPage 3 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.