Saputo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26.250 | 26.360 | 25.910 | 26.030 | 25.188 | 250,100 |
| 2025-05-09 | 26.210 | 26.480 | 25.950 | 26.070 | 25.227 | 299,000 |
| 2025-05-08 | 26.130 | 26.500 | 26.100 | 26.220 | 25.372 | 449,900 |
| 2025-05-07 | 25.690 | 26.130 | 25.690 | 26.110 | 25.266 | 443,500 |
| 2025-05-06 | 25.820 | 26.020 | 25.730 | 25.740 | 24.908 | 290,500 |
| 2025-05-05 | 25.840 | 26.040 | 25.660 | 25.970 | 25.130 | 313,200 |
| 2025-05-02 | 25.950 | 26.460 | 25.890 | 25.980 | 25.140 | 709,100 |
| 2025-05-01 | 26.760 | 26.760 | 25.780 | 25.790 | 24.956 | 739,000 |
| 2025-04-30 | 26.440 | 26.970 | 26.390 | 26.900 | 26.030 | 828,100 |
| 2025-04-29 | 26.470 | 26.660 | 26.400 | 26.440 | 25.585 | 648,000 |
| 2025-04-28 | 26.320 | 26.640 | 26.320 | 26.510 | 25.653 | 704,000 |
| 2025-04-25 | 26.370 | 26.640 | 26.130 | 26.300 | 25.449 | 484,200 |
| 2025-04-24 | 26.170 | 26.570 | 26.060 | 26.500 | 25.643 | 657,600 |
| 2025-04-23 | 26.500 | 26.810 | 26.240 | 26.300 | 25.449 | 468,800 |
| 2025-04-22 | 26.620 | 26.960 | 26.370 | 26.380 | 25.527 | 639,600 |
| 2025-04-21 | 26.090 | 26.480 | 26.060 | 26.450 | 25.595 | 450,500 |
| 2025-04-17 | 25.600 | 26.200 | 25.600 | 26.180 | 25.333 | 734,100 |
| 2025-04-16 | 25.610 | 25.690 | 25.470 | 25.620 | 24.791 | 507,300 |
| 2025-04-15 | 25.650 | 25.700 | 25.290 | 25.600 | 24.772 | 685,600 |
| 2025-04-14 | 25.410 | 25.760 | 25.260 | 25.670 | 24.840 | 599,500 |
| 2025-04-11 | 24.300 | 25.390 | 24.300 | 25.310 | 24.491 | 1,327,800 |
| 2025-04-10 | 24.700 | 24.700 | 24.050 | 24.340 | 23.553 | 675,300 |
| 2025-04-09 | 23.990 | 25.030 | 23.970 | 25.000 | 24.192 | 926,300 |
| 2025-04-08 | 24.650 | 24.950 | 23.940 | 24.180 | 23.398 | 921,600 |
| 2025-04-07 | 24.040 | 24.710 | 23.940 | 24.090 | 23.311 | 1,007,800 |
| 2025-04-04 | 25.320 | 25.590 | 24.530 | 24.560 | 23.766 | 1,078,200 |
| 2025-04-03 | 24.980 | 25.750 | 24.980 | 25.630 | 24.801 | 887,200 |
| 2025-04-02 | 25.210 | 25.440 | 24.980 | 25.420 | 24.598 | 737,300 |
| 2025-04-01 | 24.890 | 25.280 | 24.670 | 25.230 | 24.414 | 573,700 |
| 2025-03-31 | 24.460 | 25.210 | 24.460 | 24.830 | 24.027 | 957,700 |
| 2025-03-28 | 25.050 | 25.300 | 24.360 | 24.580 | 23.785 | 898,800 |
| 2025-03-27 | 25.000 | 25.630 | 25.000 | 25.100 | 24.288 | 640,300 |
| 2025-03-26 | 25.580 | 25.610 | 25.050 | 25.060 | 24.250 | 594,300 |
| 2025-03-25 | 25.580 | 25.750 | 25.530 | 25.620 | 24.791 | 520,800 |
| 2025-03-24 | 25.470 | 25.770 | 25.470 | 25.580 | 24.753 | 684,500 |
| 2025-03-21 | 25.270 | 25.580 | 25.220 | 25.460 | 24.637 | 1,183,100 |
| 2025-03-20 | 25.460 | 25.620 | 25.360 | 25.370 | 24.550 | 630,400 |
| 2025-03-19 | 25.400 | 25.800 | 25.330 | 25.630 | 24.801 | 631,000 |
| 2025-03-18 | 25.360 | 25.480 | 25.140 | 25.440 | 24.617 | 602,500 |
| 2025-03-17 | 25.090 | 25.490 | 25.090 | 25.400 | 24.579 | 620,000 |
| 2025-03-14 | 24.820 | 25.220 | 24.730 | 25.090 | 24.279 | 535,600 |
| 2025-03-13 | 24.950 | 25.340 | 24.770 | 24.780 | 23.979 | 887,600 |
| 2025-03-12 | 24.770 | 25.140 | 24.650 | 24.950 | 24.143 | 765,500 |
| 2025-03-11 | 24.930 | 25.160 | 24.660 | 24.760 | 23.959 | 738,700 |
| 2025-03-10 | 25.250 | 25.540 | 25.000 | 25.020 | 24.211 | 610,400 |
| 2025-03-07 | 25.230 | 25.910 | 25.180 | 25.480 | 24.656 | 795,800 |
| 2025-03-06 | 25.320 | 25.560 | 25.050 | 25.380 | 24.559 | 708,500 |
| 2025-03-05 | 24.800 | 25.470 | 24.780 | 25.440 | 24.617 | 856,000 |
| 2025-03-04 | 24.920 | 25.060 | 24.460 | 24.780 | 23.979 | 754,400 |
| 2025-03-03 | 25.570 | 25.710 | 25.160 | 25.220 | 24.221 | 1,143,000 |
| 2025-02-28 | 25.720 | 25.790 | 25.400 | 25.490 | 24.480 | 1,316,800 |
| 2025-02-27 | 25.690 | 25.940 | 25.650 | 25.710 | 24.691 | 818,700 |
| 2025-02-26 | 25.380 | 25.960 | 25.380 | 25.840 | 24.816 | 603,500 |
| 2025-02-25 | 25.900 | 26.080 | 25.240 | 25.260 | 24.259 | 1,075,700 |
| 2025-02-24 | 25.420 | 26.000 | 25.420 | 25.860 | 24.835 | 893,900 |
| 2025-02-21 | 25.600 | 25.800 | 25.390 | 25.410 | 24.403 | 786,800 |
| 2025-02-20 | 25.460 | 25.610 | 25.230 | 25.590 | 24.576 | 1,011,500 |
| 2025-02-19 | 24.660 | 25.390 | 24.440 | 25.340 | 24.336 | 1,119,100 |
| 2025-02-18 | 24.250 | 24.780 | 24.200 | 24.740 | 23.760 | 855,400 |
| 2025-02-14 | 24.350 | 24.800 | 24.310 | 24.330 | 23.366 | 723,800 |
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.