Saputo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 24.380 | 24.860 | 24.240 | 24.320 | 23.356 | 714,500 |
| 2025-02-12 | 23.840 | 24.410 | 23.840 | 24.300 | 23.337 | 593,200 |
| 2025-02-11 | 24.120 | 24.400 | 24.010 | 24.020 | 23.068 | 810,400 |
| 2025-02-10 | 23.720 | 24.180 | 23.720 | 24.140 | 23.183 | 923,500 |
| 2025-02-07 | 23.840 | 24.390 | 23.150 | 23.810 | 22.866 | 832,300 |
| 2025-02-06 | 24.100 | 24.180 | 23.400 | 23.660 | 22.722 | 642,000 |
| 2025-02-05 | 23.690 | 24.050 | 23.540 | 24.030 | 23.078 | 679,900 |
| 2025-02-04 | 23.210 | 24.050 | 23.210 | 23.600 | 22.665 | 1,099,200 |
| 2025-02-03 | 23.500 | 23.660 | 23.100 | 23.140 | 22.223 | 1,484,400 |
| 2025-01-31 | 24.370 | 24.400 | 24.080 | 24.150 | 23.193 | 748,100 |
| 2025-01-30 | 24.060 | 24.560 | 24.010 | 24.430 | 23.462 | 649,500 |
| 2025-01-29 | 23.600 | 23.960 | 23.600 | 23.950 | 23.001 | 780,100 |
| 2025-01-28 | 23.600 | 23.850 | 23.530 | 23.650 | 22.713 | 766,900 |
| 2025-01-27 | 23.590 | 24.040 | 23.540 | 23.730 | 22.790 | 580,700 |
| 2025-01-24 | 23.400 | 23.570 | 23.400 | 23.500 | 22.569 | 568,000 |
| 2025-01-23 | 23.360 | 23.580 | 23.310 | 23.480 | 22.549 | 559,300 |
| 2025-01-22 | 23.290 | 23.480 | 23.230 | 23.420 | 22.492 | 605,600 |
| 2025-01-21 | 22.800 | 23.340 | 22.590 | 23.300 | 22.377 | 1,128,200 |
| 2025-01-20 | 23.090 | 23.130 | 22.750 | 22.860 | 21.954 | 806,000 |
| 2025-01-17 | 23.240 | 23.340 | 22.910 | 23.030 | 22.117 | 1,104,200 |
| 2025-01-16 | 23.020 | 23.210 | 22.900 | 23.150 | 22.233 | 1,293,100 |
| 2025-01-15 | 23.220 | 23.380 | 22.900 | 23.070 | 22.156 | 942,300 |
| 2025-01-14 | 23.330 | 23.330 | 22.650 | 23.060 | 22.146 | 1,291,600 |
| 2025-01-13 | 23.270 | 23.620 | 23.200 | 23.310 | 22.386 | 605,500 |
| 2025-01-10 | 24.100 | 24.100 | 22.960 | 23.310 | 22.386 | 979,300 |
| 2025-01-09 | 24.350 | 24.370 | 24.200 | 24.240 | 23.279 | 305,900 |
| 2025-01-08 | 24.600 | 24.770 | 24.260 | 24.490 | 23.519 | 660,500 |
| 2025-01-07 | 24.900 | 25.100 | 24.600 | 24.630 | 23.654 | 875,400 |
| 2025-01-06 | 25.350 | 25.360 | 24.850 | 24.880 | 23.894 | 626,600 |
| 2025-01-03 | 25.080 | 25.240 | 24.840 | 25.220 | 24.221 | 715,700 |
| 2025-01-02 | 25.200 | 25.200 | 24.900 | 25.010 | 24.019 | 531,300 |
| 2024-12-31 | 24.900 | 25.020 | 24.750 | 24.990 | 24.000 | 733,600 |
| 2024-12-30 | 24.760 | 24.770 | 24.470 | 24.740 | 23.760 | 665,500 |
| 2024-12-27 | 25.000 | 25.090 | 24.820 | 24.870 | 23.884 | 658,600 |
| 2024-12-24 | 25.050 | 25.070 | 24.880 | 25.050 | 24.057 | 286,500 |
| 2024-12-23 | 25.100 | 25.170 | 24.630 | 25.030 | 24.038 | 696,400 |
| 2024-12-20 | 25.210 | 25.330 | 25.050 | 25.200 | 24.201 | 1,789,700 |
| 2024-12-19 | 25.310 | 25.350 | 25.050 | 25.200 | 24.201 | 1,001,600 |
| 2024-12-18 | 25.660 | 25.930 | 25.220 | 25.250 | 24.249 | 993,700 |
| 2024-12-17 | 25.630 | 25.820 | 25.470 | 25.580 | 24.566 | 1,233,400 |
| 2024-12-16 | 26.180 | 26.450 | 25.700 | 25.790 | 24.768 | 711,400 |
| 2024-12-13 | 26.160 | 26.440 | 26.150 | 26.220 | 25.181 | 629,600 |
| 2024-12-12 | 26.350 | 26.430 | 26.120 | 26.150 | 25.114 | 420,900 |
| 2024-12-11 | 26.590 | 26.650 | 26.280 | 26.410 | 25.363 | 384,000 |
| 2024-12-10 | 26.550 | 26.720 | 26.450 | 26.620 | 25.565 | 617,800 |
| 2024-12-09 | 26.830 | 27.170 | 26.730 | 26.810 | 25.565 | 458,000 |
| 2024-12-06 | 27.310 | 27.410 | 26.780 | 26.780 | 25.536 | 592,700 |
| 2024-12-05 | 27.310 | 27.620 | 27.060 | 27.250 | 25.985 | 613,400 |
| 2024-12-04 | 27.320 | 27.430 | 27.020 | 27.270 | 26.004 | 522,500 |
| 2024-12-03 | 26.700 | 27.580 | 26.690 | 27.430 | 26.156 | 767,600 |
| 2024-12-02 | 26.120 | 26.770 | 25.970 | 26.690 | 25.451 | 2,073,500 |
| 2024-11-29 | 25.980 | 26.230 | 25.900 | 26.100 | 24.888 | 627,400 |
| 2024-11-28 | 26.230 | 26.290 | 25.850 | 25.880 | 24.678 | 389,500 |
| 2024-11-27 | 25.920 | 26.320 | 25.920 | 26.270 | 25.050 | 752,200 |
| 2024-11-26 | 26.250 | 26.370 | 25.660 | 25.820 | 24.621 | 843,200 |
| 2024-11-25 | 26.110 | 26.500 | 26.110 | 26.350 | 25.126 | 935,600 |
| 2024-11-22 | 26.220 | 26.340 | 26.030 | 26.120 | 24.907 | 357,600 |
| 2024-11-21 | 25.970 | 26.230 | 25.890 | 26.180 | 24.964 | 452,100 |
| 2024-11-20 | 25.990 | 26.040 | 25.600 | 26.000 | 24.793 | 823,800 |
| 2024-11-19 | 26.210 | 26.270 | 25.970 | 26.050 | 24.840 | 284,000 |
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.