Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	33.900	33.980	33.610	33.800	33.138	552,600
2025-10-31	33.370	33.900	33.220	33.890	33.226	393,200
2025-10-30	33.440	33.540	33.140	33.310	32.657	393,300
2025-10-29	34.460	34.720	33.380	33.460	32.804	372,000
2025-10-28	34.630	34.860	34.250	34.510	33.834	522,300
2025-10-27	34.490	34.490	34.050	34.340	33.667	394,600
2025-10-24	34.570	34.760	34.250	34.370	33.697	426,400
2025-10-23	35.100	35.220	34.410	34.520	33.844	658,200
2025-10-22	34.290	35.210	34.250	35.190	34.501	626,000
2025-10-21	34.280	34.470	34.020	34.380	33.706	503,500
2025-10-20	33.990	34.410	33.700	34.370	33.697	1,145,000
2025-10-17	33.340	34.040	33.340	33.950	33.285	974,200
2025-10-16	33.980	33.980	33.320	33.480	32.824	644,700
2025-10-15	33.670	34.160	33.600	33.980	33.314	1,505,600
2025-10-14	33.320	33.470	33.010	33.460	32.804	1,306,900
2025-10-10	33.650	33.740	33.250	33.280	32.628	435,200
2025-10-09	33.500	33.690	33.340	33.530	32.873	718,700
2025-10-08	33.710	33.810	33.410	33.500	32.844	992,400
2025-10-07	33.810	33.810	33.330	33.590	32.932	357,300
2025-10-06	33.900	33.900	33.350	33.690	33.030	312,000
2025-10-03	33.700	33.990	33.700	33.850	33.187	433,700
2025-10-02	33.590	33.800	33.280	33.660	33.001	884,300
2025-10-01	33.760	34.040	33.380	33.540	32.883	530,700
2025-09-30	33.730	33.900	33.600	33.800	33.138	467,100
2025-09-29	33.360	33.790	33.260	33.760	33.099	435,900
2025-09-26	33.320	33.380	33.130	33.350	32.697	503,500
2025-09-25	33.190	33.380	33.010	33.240	32.589	901,300
2025-09-24	32.840	33.340	32.490	33.250	32.599	677,900
2025-09-23	33.050	33.060	32.650	32.790	32.148	565,700
2025-09-22	33.500	33.580	33.010	33.030	32.383	652,800
2025-09-19	33.840	33.840	33.180	33.500	32.844	5,158,900
2025-09-18	33.690	33.880	33.340	33.500	32.844	712,200
2025-09-17	34.290	34.340	33.390	33.670	33.010	780,700
2025-09-16	34.390	34.560	33.990	34.230	33.559	1,239,100
2025-09-15	34.050	34.340	33.830	34.320	33.648	437,700
2025-09-12	34.160	34.190	33.910	34.000	33.334	657,000
2025-09-11	34.390	34.660	34.080	34.280	33.608	760,300
2025-09-10	34.100	34.390	34.000	34.330	33.657	620,800
2025-09-09	34.220	34.280	33.990	34.210	33.540	651,400
2025-09-08	34.510	34.590	34.120	34.250	33.579	448,400
2025-09-05	34.240	34.750	34.240	34.670	33.991	830,600
2025-09-04	34.230	34.560	34.070	34.270	33.599	569,200
2025-09-03	33.620	34.070	33.620	34.050	33.383	401,000
2025-09-02	34.380	34.400	33.570	33.600	32.942	866,400
2025-08-29	34.100	34.500	34.080	34.380	33.506	506,100
2025-08-28	34.080	34.450	34.060	34.330	33.457	454,900
2025-08-27	33.780	34.220	33.620	34.200	33.330	1,239,400
2025-08-26	33.710	34.320	33.690	33.910	33.048	1,044,700
2025-08-25	33.710	33.930	33.520	33.900	33.038	468,600
2025-08-22	33.860	34.330	33.770	33.790	32.931	756,900
2025-08-21	33.150	33.970	33.010	33.860	32.999	875,900
2025-08-20	33.070	33.310	32.960	33.270	32.424	532,800
2025-08-19	33.000	33.350	32.920	33.110	32.268	781,100
2025-08-18	32.730	33.150	32.700	33.090	32.249	530,000
2025-08-15	33.210	33.220	32.540	32.660	31.830	522,000
2025-08-14	32.930	33.290	32.660	33.240	32.395	790,500
2025-08-13	32.440	33.260	32.440	33.070	32.229	666,200
2025-08-12	32.190	32.630	32.010	32.590	31.761	1,379,100
2025-08-11	31.950	32.910	31.940	32.070	31.255	862,500
2025-08-08	30.000	32.040	30.000	32.000	31.186	1,154,600

← NewerPage 5 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.