Saputo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.040	40.270	39.590	39.990	39.990	844,782
2026-10-15	39.550	40.180	39.470	39.880	39.880	794,800
2026-10-14	38.710	39.530	38.710	39.490	39.490	547,700
2026-10-13	39.070	39.330	38.430	38.670	38.670	462,700
2026-10-09	38.940	39.430	38.570	38.770	38.770	556,000
2026-10-08	38.450	39.180	38.450	39.020	39.020	421,500
2026-10-07	37.890	38.810	37.780	38.510	38.510	590,700
2026-10-06	38.380	38.420	37.580	37.830	37.830	587,200
2026-10-05	38.620	38.760	38.240	38.270	38.270	431,000
2026-10-02	38.360	38.760	38.200	38.690	38.690	646,800
2026-10-01	39.890	39.900	37.630	38.110	38.110	1,052,100
2026-09-30	40.000	40.280	39.860	40.010	40.010	1,222,500
2026-09-29	40.650	40.750	39.750	39.970	39.970	1,215,600
2026-09-28	40.550	41.120	40.530	40.800	40.800	511,000
2026-09-25	40.210	40.730	40.070	40.560	40.560	405,400
2026-09-24	39.800	40.290	39.540	40.270	40.270	630,200
2026-09-23	39.960	40.040	39.660	39.710	39.710	673,200
2026-09-22	39.900	40.470	39.880	40.050	40.050	691,200
2026-09-21	39.860	40.050	39.500	39.850	39.850	436,000
2026-09-18	39.980	40.150	39.510	39.820	39.820	2,256,200
2026-09-17	40.150	40.350	39.810	40.040	40.040	493,900
2026-09-16	39.560	39.990	39.560	39.930	39.930	776,200
2026-09-15	39.620	39.720	39.000	39.590	39.590	670,700
2026-09-14	39.560	39.960	39.540	39.800	39.590	528,400
2026-09-11	39.570	39.910	39.370	39.390	39.182	417,200
2026-09-10	39.880	40.070	39.370	39.570	39.361	631,900
2026-09-09	39.830	40.040	39.600	39.790	39.580	551,300
2026-09-08	39.930	40.250	39.530	40.070	39.859	784,300
2026-09-04	40.370	40.710	40.070	40.130	39.918	418,600
2026-09-03	40.660	40.700	40.050	40.300	40.087	647,600
2026-09-02	40.940	41.180	40.630	40.760	40.545	539,100
2026-09-01	40.730	41.170	40.620	40.870	40.654	675,900
2026-08-31	40.290	40.700	39.940	40.660	40.446	1,227,200
2026-08-28	40.680	41.100	40.330	40.430	40.217	757,500
2026-08-27	40.800	40.820	40.190	40.650	40.436	842,800
2026-08-26	40.850	41.150	40.680	40.990	40.774	756,100
2026-08-25	41.340	41.350	40.470	40.810	40.595	560,000
2026-08-24	41.150	41.650	41.050	41.340	41.122	512,300
2026-08-21	40.950	41.260	40.570	41.260	41.042	477,900
2026-08-20	41.150	41.680	40.860	40.930	40.714	492,300
2026-08-19	40.820	41.410	40.510	41.270	41.052	850,300
2026-08-18	41.030	41.560	40.680	40.690	40.475	504,800
2026-08-17	42.390	42.390	40.430	40.800	40.585	1,051,400
2026-08-14	43.010	44.990	42.050	42.680	42.455	1,393,700
2026-08-13	42.150	42.750	42.030	42.650	42.425	996,000
2026-08-12	41.960	42.330	41.660	42.190	41.967	524,100
2026-08-11	41.880	42.380	41.620	42.170	41.948	665,600
2026-08-10	40.530	42.150	40.520	41.940	41.719	917,400
2026-08-07	39.640	40.570	38.670	40.570	40.356	848,200
2026-08-06	39.180	39.310	38.190	38.730	38.526	657,400
2026-08-05	39.400	39.710	39.120	39.130	38.924	618,300
2026-08-04	39.630	39.940	38.810	39.400	39.192	841,500
2026-07-31	41.150	41.500	39.150	39.430	39.222	1,477,300
2026-07-30	41.410	41.600	40.800	41.370	41.152	455,500
2026-07-29	41.440	41.900	41.300	41.590	41.371	942,000
2026-07-28	41.160	41.710	40.590	41.580	41.361	538,100
2026-07-27	40.170	40.900	40.030	40.850	40.635	709,900
2026-07-24	40.500	40.860	39.180	39.950	39.739	1,115,900
2026-07-23	41.160	41.500	40.810	41.440	41.221	498,800
2026-07-22	41.100	41.540	41.100	41.270	41.052	689,100

Page 1 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.