Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.280	29.530	29.140	29.380	28.633	464,600
2025-08-06	29.040	29.280	28.830	29.210	28.467	699,700
2025-08-05	28.800	29.130	28.710	29.040	28.302	597,700
2025-08-01	29.050	29.050	28.450	28.550	27.824	460,100
2025-07-31	28.830	29.150	28.820	29.060	28.321	424,100
2025-07-30	29.140	29.290	28.950	29.000	28.263	284,900
2025-07-29	29.090	29.250	29.020	29.180	28.438	340,400
2025-07-28	28.900	29.050	28.620	29.030	28.292	408,400
2025-07-25	28.800	29.000	28.620	28.960	28.224	409,700
2025-07-24	28.670	28.830	28.560	28.690	27.960	332,700
2025-07-23	28.900	29.110	28.570	28.630	27.902	428,700
2025-07-22	28.660	28.890	28.540	28.880	28.146	473,200
2025-07-21	28.500	28.810	28.330	28.720	27.990	522,800
2025-07-18	28.040	28.490	27.880	28.490	27.766	666,800
2025-07-17	27.600	28.110	27.580	28.090	27.376	1,129,300
2025-07-16	27.510	27.730	27.370	27.560	26.859	554,100
2025-07-15	27.500	27.640	27.340	27.510	26.810	385,700
2025-07-14	27.570	27.730	27.470	27.570	26.869	454,600
2025-07-11	28.130	28.140	27.540	27.570	26.869	490,300
2025-07-10	27.890	28.490	27.830	28.290	27.571	504,700
2025-07-09	27.530	27.900	27.410	27.870	27.161	583,800
2025-07-08	27.220	27.740	27.160	27.550	26.849	765,200
2025-07-07	27.640	27.710	27.100	27.110	26.421	910,100
2025-07-04	27.460	27.720	27.360	27.630	26.927	119,700
2025-07-03	27.370	27.630	27.080	27.480	26.781	366,000
2025-07-02	27.850	27.960	27.300	27.360	26.664	744,200
2025-06-30	27.280	27.970	27.280	27.870	27.161	755,300
2025-06-27	27.040	27.400	26.960	27.230	26.538	913,200
2025-06-26	27.170	27.440	26.980	27.020	26.333	776,400
2025-06-25	26.750	27.210	26.620	27.080	26.391	790,800
2025-06-24	26.600	26.940	26.500	26.810	26.128	852,600
2025-06-23	26.830	27.070	26.540	26.540	25.865	478,500
2025-06-20	26.920	26.980	26.760	26.890	26.206	1,249,800
2025-06-19	26.620	26.860	26.620	26.760	26.080	319,500
2025-06-18	26.590	27.040	26.350	26.660	25.982	695,200
2025-06-17	26.550	26.700	26.430	26.660	25.982	598,700
2025-06-16	26.600	27.010	26.510	26.790	25.924	701,500
2025-06-13	27.330	27.510	26.500	26.520	25.662	924,800
2025-06-12	27.050	27.530	27.010	27.470	26.582	764,500
2025-06-11	27.130	27.380	27.030	27.080	26.204	787,800
2025-06-10	26.540	27.230	26.540	27.050	26.175	709,500
2025-06-09	26.000	26.800	26.000	26.560	25.701	454,100
2025-06-06	25.240	26.550	25.170	26.040	25.198	633,100
2025-06-05	26.420	26.570	26.300	26.510	25.653	374,600
2025-06-04	26.710	26.900	26.360	26.420	25.566	356,300
2025-06-03	26.780	26.980	26.630	26.700	25.837	363,400
2025-06-02	26.340	26.860	26.320	26.810	25.943	447,300
2025-05-30	26.620	26.880	26.390	26.440	25.585	1,284,000
2025-05-29	26.420	26.730	26.380	26.620	25.759	476,400
2025-05-28	26.700	26.870	26.280	26.420	25.566	445,600
2025-05-27	26.550	26.890	26.530	26.830	25.962	590,800
2025-05-26	26.290	26.660	26.290	26.520	25.662	178,900
2025-05-23	26.140	26.470	26.080	26.260	25.411	508,500
2025-05-22	26.110	26.310	25.930	26.240	25.391	428,400
2025-05-21	26.280	26.530	26.130	26.190	25.343	367,900
2025-05-20	26.070	26.420	26.070	26.370	25.517	348,500
2025-05-16	25.790	26.110	25.730	26.040	25.198	340,800
2025-05-15	25.590	25.880	25.590	25.860	25.024	552,900
2025-05-14	25.670	25.970	25.450	25.490	24.666	483,500
2025-05-13	26.070	26.190	25.520	25.740	24.908	482,000

← NewerPage 6 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.