UK markets closed

Saputo Inc. (SAPIF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
21.550.00 (0.00%)
At close: 03:50PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202421.3621.3621.3621.3621.36100
13 Jun 202421.8621.8621.8621.8621.8623,000
12 Jun 202421.8621.8621.8621.8621.86188,400
11 Jun 202421.3021.5721.2521.5521.5555,600
10 Jun 202421.9221.9221.9221.9221.929,800
07 Jun 202420.8421.9220.8421.9221.92234,700
06 Jun 202420.2820.4020.2820.4020.40236,800
05 Jun 202420.4120.4120.4120.4120.4132,900
04 Jun 202420.4420.4420.4420.4420.448,800
03 Jun 202420.0720.0720.0720.0720.0716,100
31 May 202420.1120.1120.0720.0720.0716,000
30 May 202420.5520.5520.5520.5520.559,700
29 May 202420.5520.5520.5520.5520.5542,400
28 May 202420.5520.5520.5520.5520.554,900
24 May 202420.5520.5520.5520.5520.55100
23 May 202420.3320.3520.3020.3520.3518,700
22 May 202420.1520.1520.1420.1420.1429,200
21 May 202420.1220.1220.0920.0920.0913,500
20 May 202420.1420.1420.1420.1420.14400
17 May 202420.5720.5820.4220.4220.4210,600
16 May 202420.7420.7420.7420.7420.7432,800
15 May 202420.1020.1020.1020.1020.1016,600
14 May 202420.1020.1020.1020.1020.1025,100
13 May 202419.9919.9919.9919.9919.99160,300
10 May 202419.8019.8419.8019.8419.84255,400
09 May 202419.7219.7219.6319.6319.6311,900
08 May 202419.4319.4319.4319.4319.43114,500
07 May 202419.4619.4819.3719.3719.3745,500
06 May 202419.6019.6019.5719.5719.575,200
03 May 202419.6419.6419.4019.4019.404,000
02 May 202419.3919.3919.3919.3919.392,400
01 May 202419.1519.1519.1519.1519.1524,700
30 Apr 202419.2519.2519.2519.2519.2532,600
29 Apr 202419.3119.3419.3019.3019.309,300
26 Apr 202419.3519.3519.3519.3519.355,300
25 Apr 202419.7019.7019.7019.7019.7012,000
24 Apr 202419.7019.7019.7019.7019.7036,200
23 Apr 202419.2219.7019.2219.7019.7060,000
22 Apr 202418.4518.4518.4518.4518.452,000
19 Apr 202418.4518.4518.4518.4518.45-
18 Apr 202418.4518.4518.4518.4518.4516,500
17 Apr 202418.4618.4618.4518.4518.4510,400
16 Apr 202418.6218.6218.5618.5618.564,700
15 Apr 202418.8018.8018.7418.7418.7412,300
12 Apr 202418.8518.8618.7918.8618.867,800
11 Apr 202419.3519.3519.3519.3519.3544,700
10 Apr 202419.3519.3519.3519.3519.3516,300
09 Apr 202419.7819.7819.7819.7819.784,600
08 Apr 202419.8519.8819.7819.7819.78800
05 Apr 202419.7719.7719.7719.7719.77-
04 Apr 202419.8319.8319.7719.7719.7730,700
03 Apr 202419.2519.6919.2519.6919.6918,900
02 Apr 202419.1919.1919.1919.1919.1912,600
01 Apr 202419.5719.5719.5619.5619.562,200
28 Mar 202419.5919.6319.5919.6319.6327,000
27 Mar 202419.4519.4819.4519.4819.4863,400
26 Mar 202419.1219.1219.1219.1219.1225,100
25 Mar 202418.9718.9718.9718.9718.9723,500
22 Mar 202419.6119.6118.9918.9918.999,600
21 Mar 202419.2819.2819.2619.2619.262,100
20 Mar 202419.1819.3819.1719.3819.3832,000
19 Mar 202419.0919.0919.0919.0919.093,400
18 Mar 202419.1019.1019.0919.0919.0910,000
15 Mar 202419.0519.0619.0519.0619.0626,500
14 Mar 202419.5919.5919.1619.2019.2022,900
13 Mar 202419.6419.6419.6419.6419.64125,600
12 Mar 202419.8219.8219.5919.6419.6471,400
11 Mar 202420.0720.0719.9919.9919.9968,900
08 Mar 202420.1020.1020.1020.1020.1027,500
07 Mar 202419.9319.9319.9319.9319.934,900
06 Mar 202419.6719.6719.6719.6719.6759,000
05 Mar 202419.6719.6719.6719.6719.6725,000
04 Mar 202420.3920.3920.3920.3920.39108,000
04 Mar 20240.137 Dividend
01 Mar 202420.3920.3920.3920.3920.25200
29 Feb 202420.7220.7220.7220.7220.5850,700
28 Feb 202420.5420.7520.5420.7520.617,200
27 Feb 202420.8020.8020.8020.8020.6611,500
26 Feb 202420.8220.8420.7820.8420.704,100
23 Feb 202420.8620.8620.8420.8420.7041,100
22 Feb 202421.0021.0021.0021.0020.8665,100
21 Feb 202420.6920.7820.6720.7820.649,000
20 Feb 202420.9620.9620.7320.7320.5945,000
16 Feb 202421.0721.0721.0721.0720.9325,900
15 Feb 202420.3620.3620.3620.3620.225,800
14 Feb 202420.3620.3620.3620.3620.221,400
13 Feb 202420.3620.3620.3620.3620.2257,400
12 Feb 202420.6620.8520.6420.8520.7120,400
09 Feb 202419.4620.0319.4520.0319.9097,800
08 Feb 202420.8120.8120.8120.8120.671,700
07 Feb 202421.0521.0520.8120.8120.6746,700
06 Feb 202420.5920.9020.5920.8820.7427,400
05 Feb 202420.4120.4120.4120.4120.2719,300
02 Feb 202420.9020.9020.8920.8920.7536,400
01 Feb 202420.5920.5920.5920.5920.45600
31 Jan 202420.6120.6120.5920.5920.45400
30 Jan 202420.7820.7820.7820.7820.6411,300
29 Jan 202421.1721.1721.1721.1721.0317,300
26 Jan 202421.0021.0021.0021.0020.8624,500
25 Jan 202421.0021.0021.0021.0020.8617,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...