UK markets closed

Saputo Inc. (SAP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
26.50-0.11 (-0.41%)
As of 02:20PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.6926.8826.3226.5026.50234,325
02 May 202426.4426.6326.3526.6126.61176,900
01 May 202426.3526.5826.1426.3526.35234,700
30 Apr 202426.4326.7026.3126.4726.47224,800
29 Apr 202426.4426.5126.2426.4826.48236,400
26 Apr 202426.3926.7626.2626.4926.49202,000
25 Apr 202426.7226.7226.2426.2826.28279,600
24 Apr 202426.7127.0026.6926.8626.86251,700
23 Apr 202425.9727.0525.9026.9226.92461,500
22 Apr 202425.6725.9625.6725.9525.95199,500
19 Apr 202425.6625.7325.3925.6825.68165,900
18 Apr 202425.6925.7725.2825.5525.55268,900
17 Apr 202425.7825.8225.3725.5925.59239,500
16 Apr 202425.6925.7925.5225.6625.66233,900
15 Apr 202426.0926.3025.7125.8125.81160,800
12 Apr 202426.3826.4125.8526.0326.03340,100
11 Apr 202426.4526.6126.1626.4126.41452,100
10 Apr 202426.5126.8226.3126.4626.46252,900
09 Apr 202426.6226.8626.4926.6926.69209,200
08 Apr 202426.9127.0526.6226.6526.65322,900
05 Apr 202426.4627.1526.4626.9526.95316,600
04 Apr 202426.6426.8326.4126.4626.46430,100
03 Apr 202426.1726.6926.0426.3426.34402,000
02 Apr 202426.3326.4325.8726.2026.20354,900
01 Apr 202426.4526.6426.3126.4826.48233,500
28 Mar 202426.4926.7126.4026.6526.65297,300
27 Mar 202425.9826.6725.9826.5526.55332,200
26 Mar 202425.7126.0125.6925.9825.98388,300
25 Mar 202425.9226.0025.6425.6425.64276,000
22 Mar 202426.0226.0925.7925.9925.99202,000
21 Mar 202426.1926.3325.9526.0426.04240,400
20 Mar 202425.8926.1825.8926.1326.13304,700
19 Mar 202426.0226.2325.8225.8725.87312,700
18 Mar 202425.8926.1925.7026.1226.12458,100
15 Mar 202426.0026.2725.5725.8025.801,781,500
14 Mar 202426.7726.8325.9026.0926.09441,100
13 Mar 202426.4626.8826.4426.7826.78366,600
12 Mar 202426.9527.0026.3426.5226.52653,800
11 Mar 202426.9927.1926.8926.9026.90215,600
08 Mar 202426.9827.2426.7126.8926.891,764,100
07 Mar 202426.8426.9926.6526.9726.97232,300
06 Mar 202426.7127.2326.5326.6726.67405,100
05 Mar 202426.5726.7826.4726.6126.61248,300
04 Mar 202427.1527.1626.4726.4826.48388,000
04 Mar 20240.185 Dividend
01 Mar 202427.5727.8327.1627.1826.99385,300
29 Feb 202428.0128.2127.5627.6127.421,150,600
28 Feb 202427.9128.2327.7928.1127.92389,100
27 Feb 202428.0628.2728.0328.0727.88198,600
26 Feb 202428.0328.3127.9228.1427.95237,700
23 Feb 202428.2128.3828.0228.0827.89239,900
22 Feb 202428.1428.3827.9528.3628.17349,300
21 Feb 202428.0028.1927.8728.1527.96384,300
20 Feb 202428.0928.4227.8628.0527.86318,100
16 Feb 202428.2228.4627.8328.2228.03381,900
15 Feb 202427.9728.3927.9728.2728.08339,400
14 Feb 202427.8228.0727.5027.8127.62395,100
13 Feb 202427.7528.2027.5027.8227.63533,000
12 Feb 202427.4028.1327.2428.0527.86629,600
09 Feb 202426.5027.4125.8727.3827.19710,300
08 Feb 202428.3828.3827.8027.9527.76306,400
07 Feb 202428.1628.5627.8928.1827.99808,400
06 Feb 202427.8028.2627.6428.1827.99302,400
05 Feb 202428.0928.1227.5327.6427.45343,500
02 Feb 202428.3028.3228.0028.2128.02241,400
01 Feb 202427.7928.6427.7928.5728.38344,100
31 Jan 202428.2828.3827.6427.7227.53731,600
30 Jan 202428.2328.3827.7527.9427.75386,700
29 Jan 202428.2928.5728.2228.5128.32170,800
26 Jan 202428.4628.5328.2628.3028.11856,700
25 Jan 202428.3728.5628.2228.4328.24186,200
24 Jan 202428.7528.9328.3128.3728.18275,900
23 Jan 202428.4228.7828.4228.6928.49428,700
22 Jan 202428.2828.5228.2028.4728.28349,900
19 Jan 202428.3428.4128.1028.2928.10376,100
18 Jan 202428.3828.4627.9528.3628.17368,900
17 Jan 202427.3928.1927.3328.0027.81818,100
16 Jan 202427.2927.5427.1127.4427.25491,000
15 Jan 202426.9327.7226.7727.4427.25295,200
12 Jan 202426.9827.2726.8027.0126.83239,600
11 Jan 202427.1027.1826.7026.8926.71345,300
10 Jan 202426.6827.2226.6627.1526.97556,100
09 Jan 202426.7726.9026.6426.6826.50382,900
08 Jan 202426.7126.8926.6526.8526.67278,400
05 Jan 202426.5126.7526.3026.6826.50433,700
04 Jan 202426.3426.7926.2826.5926.41625,100
03 Jan 202426.7426.8026.3126.3826.20446,400
02 Jan 202426.7527.0426.6326.8326.65322,200
29 Dec 202326.6526.8926.5626.8326.65334,700
28 Dec 202326.4226.6626.3726.5826.40459,300
27 Dec 202326.2226.6526.2226.4126.23553,900
22 Dec 202326.4926.6526.2826.3226.14417,400
21 Dec 202326.0026.4825.9826.4226.241,165,600
20 Dec 202326.6226.7825.8525.8825.70769,400
19 Dec 202326.2826.6726.1526.6526.47478,100
18 Dec 202326.9326.9326.2326.2326.05413,100
15 Dec 202326.9727.0426.5426.8226.641,801,600
14 Dec 202326.7626.9226.4826.7826.60521,600
13 Dec 202326.2426.6826.0626.6726.49473,700
12 Dec 202326.1026.3425.9726.2226.04547,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...