Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	26.220	26.480	26.040	26.240	25.022	619,000
2024-11-15	26.550	26.890	26.180	26.330	25.107	395,200
2024-11-14	26.190	26.910	26.190	26.490	25.260	688,700
2024-11-13	26.160	26.430	26.050	26.190	24.974	599,000
2024-11-12	26.210	26.290	25.900	26.170	24.955	479,900
2024-11-11	26.780	26.890	26.050	26.220	25.002	680,600
2024-11-08	26.900	26.930	26.280	26.710	25.470	450,400
2024-11-07	26.560	26.820	26.530	26.770	25.527	373,400
2024-11-06	26.660	26.740	26.420	26.590	25.355	429,200
2024-11-05	26.610	26.880	26.610	26.800	25.556	197,600
2024-11-04	26.750	26.750	26.450	26.520	25.289	275,700
2024-11-01	26.570	26.890	26.500	26.860	25.613	192,700
2024-10-31	26.950	26.960	26.470	26.560	25.327	626,900
2024-10-30	26.710	26.990	26.640	26.980	25.727	327,100
2024-10-29	27.020	27.200	26.700	26.760	25.517	400,500
2024-10-28	27.370	27.470	27.120	27.210	25.946	392,800
2024-10-25	27.180	27.330	27.100	27.250	25.985	376,400
2024-10-24	27.280	27.560	27.080	27.150	25.889	518,800
2024-10-23	27.660	27.830	27.390	27.400	26.128	231,100
2024-10-22	27.650	28.390	27.480	27.780	26.490	358,800
2024-10-21	27.710	27.840	27.510	27.750	26.461	441,700
2024-10-18	27.980	27.980	27.800	27.820	26.528	448,700
2024-10-17	28.020	28.470	27.760	27.880	26.585	265,600
2024-10-16	27.870	28.170	27.870	27.990	26.690	347,200
2024-10-15	28.120	28.270	27.760	27.860	26.566	504,000
2024-10-11	28.620	28.870	28.620	28.720	27.386	450,100
2024-10-10	28.600	28.750	28.560	28.660	27.329	412,500
2024-10-09	28.650	28.750	28.620	28.710	27.377	281,900
2024-10-08	28.330	28.790	28.330	28.700	27.367	622,400
2024-10-07	28.480	28.580	28.120	28.320	27.005	301,200
2024-10-04	28.660	28.810	28.290	28.470	27.148	315,800
2024-10-03	28.840	29.080	28.510	28.580	27.253	479,100
2024-10-02	29.130	29.400	28.870	28.880	27.539	392,900
2024-10-01	29.080	29.310	28.840	29.270	27.911	463,200
2024-09-30	28.920	29.260	28.920	29.190	27.835	458,400
2024-09-27	29.160	29.290	28.870	28.930	27.587	276,300
2024-09-26	28.960	29.330	28.940	29.090	27.739	747,700
2024-09-25	29.210	29.230	28.810	28.880	27.539	212,500
2024-09-24	29.320	29.410	29.080	29.200	27.844	300,400
2024-09-23	29.110	29.420	28.860	29.230	27.873	572,100
2024-09-20	29.040	29.310	28.630	29.140	27.787	4,101,200
2024-09-19	29.170	29.320	28.820	29.110	27.758	422,400
2024-09-18	28.930	29.150	28.800	28.920	27.577	686,000
2024-09-17	29.450	29.500	28.820	29.010	27.663	539,600
2024-09-16	29.470	29.580	29.090	29.410	28.044	826,000
2024-09-13	30.290	30.390	29.250	29.440	28.073	594,400
2024-09-12	30.000	30.470	29.880	30.180	28.779	509,600
2024-09-11	29.640	29.980	29.570	29.960	28.569	412,900
2024-09-10	29.780	29.860	29.240	29.700	28.321	596,600
2024-09-09	29.760	30.160	29.720	29.900	28.330	322,900
2024-09-06	29.850	29.880	29.480	29.700	28.141	366,600
2024-09-05	29.810	30.000	29.560	29.760	28.198	506,600
2024-09-04	29.520	30.150	29.430	29.890	28.321	471,500
2024-09-03	29.930	29.950	29.450	29.590	28.037	436,600
2024-08-30	30.040	30.140	29.700	29.970	28.397	642,900
2024-08-29	30.000	30.250	29.770	30.010	28.435	783,600
2024-08-28	30.580	30.720	30.190	30.290	28.700	728,800
2024-08-27	30.740	30.910	30.470	30.590	28.984	240,600
2024-08-26	30.830	30.910	30.630	30.750	29.136	291,700
2024-08-23	30.110	30.850	30.030	30.810	29.193	358,400

← NewerPage 9 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.