Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	41.300	41.770	41.300	41.440	40.834	1,273,000
2026-01-28	41.140	41.470	41.050	41.200	40.598	496,900
2026-01-27	41.540	41.740	40.850	41.190	40.588	830,200
2026-01-26	42.020	42.050	41.440	41.640	41.031	578,400
2026-01-23	41.180	42.010	40.920	41.990	41.376	699,900
2026-01-22	42.000	42.300	41.120	41.140	40.538	476,800
2026-01-21	41.700	41.900	41.510	41.740	41.130	1,272,200
2026-01-20	41.230	41.780	40.840	41.700	41.090	672,900
2026-01-19	41.370	41.500	41.100	41.420	40.814	187,700
2026-01-16	42.030	42.260	41.190	41.490	40.883	376,400
2026-01-15	41.150	42.160	40.990	42.140	41.524	1,421,500
2026-01-14	40.550	41.450	40.550	41.080	40.479	664,600
2026-01-13	40.770	41.340	40.300	40.350	39.760	1,109,600
2026-01-12	40.910	41.140	40.580	40.610	40.016	655,900
2026-01-09	40.310	40.860	40.240	40.780	40.184	614,600
2026-01-08	39.580	40.760	39.580	40.340	39.750	981,100
2026-01-07	39.760	39.780	39.250	39.470	38.893	1,115,400
2026-01-06	40.520	40.960	39.770	39.820	39.238	666,300
2026-01-05	41.190	41.290	40.480	40.560	39.967	1,315,500
2026-01-02	41.470	41.660	41.130	41.200	40.598	849,300
2025-12-31	41.000	41.310	41.000	41.310	40.706	377,800
2025-12-30	40.980	41.260	40.980	41.140	40.538	575,200
2025-12-29	40.800	41.290	40.770	41.080	40.479	406,200
2025-12-24	41.170	41.300	40.830	40.830	40.233	247,200
2025-12-23	41.580	41.800	41.240	41.270	40.667	867,500
2025-12-22	41.030	41.870	40.860	41.710	41.100	684,900
2025-12-19	41.670	41.880	41.160	41.190	40.588	1,492,500
2025-12-18	41.500	41.930	41.280	41.560	40.952	980,100
2025-12-17	41.510	41.620	40.840	41.340	40.736	911,100
2025-12-16	40.970	41.500	40.900	41.370	40.765	817,100
2025-12-15	40.900	41.420	40.720	41.070	40.469	1,493,500
2025-12-12	40.540	40.880	40.180	40.780	40.184	1,052,700
2025-12-11	39.900	40.580	39.720	40.410	39.819	1,247,200
2025-12-10	39.000	39.990	39.000	39.900	39.317	1,064,400
2025-12-09	38.990	39.290	38.990	39.010	38.440	596,000
2025-12-08	38.790	39.220	38.420	39.020	38.449	949,700
2025-12-05	39.210	39.280	38.740	38.890	38.321	685,400
2025-12-04	39.660	39.770	39.130	39.140	38.568	455,100
2025-12-03	39.160	39.550	38.910	39.500	38.922	804,500
2025-12-02	39.480	39.940	38.710	39.230	38.656	1,395,300
2025-12-01	39.510	39.720	39.410	39.640	38.863	1,497,800
2025-11-28	38.990	39.650	38.890	39.610	38.834	433,300
2025-11-27	39.110	39.210	38.860	39.060	38.295	184,500
2025-11-26	39.220	39.540	39.010	39.130	38.363	577,300
2025-11-25	38.810	39.250	38.790	39.200	38.432	707,200
2025-11-24	38.910	39.120	38.630	38.700	37.942	841,000
2025-11-21	38.460	39.130	38.460	38.960	38.197	652,300
2025-11-20	38.670	38.810	38.110	38.320	37.569	287,400
2025-11-19	38.430	38.650	38.120	38.640	37.883	1,012,000
2025-11-18	37.800	38.530	37.740	38.390	37.638	906,600
2025-11-17	37.570	38.140	37.570	38.040	37.295	668,100
2025-11-14	37.000	37.830	36.990	37.720	36.981	929,300
2025-11-13	37.230	37.340	37.000	37.100	36.373	786,700
2025-11-12	36.910	37.390	36.880	37.360	36.628	1,036,000
2025-11-11	36.650	37.000	36.620	36.920	36.197	567,300
2025-11-10	35.500	37.180	35.500	36.690	35.971	1,280,600
2025-11-07	34.670	35.950	33.880	35.360	34.667	702,500
2025-11-06	34.290	34.350	34.010	34.070	33.402	437,200
2025-11-05	33.620	34.340	33.620	34.210	33.540	453,400
2025-11-04	33.470	33.830	33.410	33.630	32.971	343,400

← NewerPage 4 of 21 · 1,258 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.