Saputo Inc. SAP
TSX · Canada · Consumer Non-Durables
CAD 38.11-1.90 (-4.75%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38.11 | -4.75% | CAD 39.89 | CAD 39.90 | CAD 37.63 | 1.05M |
| 2026-09-30 | CAD 40.01 | +0.10% | CAD 40.00 | CAD 40.28 | CAD 39.86 | 1.22M |
| 2026-09-29 | CAD 39.97 | -2.03% | CAD 40.65 | CAD 40.75 | CAD 39.75 | 1.22M |
| 2026-09-28 | CAD 40.80 | +0.59% | CAD 40.55 | CAD 41.12 | CAD 40.53 | 511.00K |
| 2026-09-25 | CAD 40.56 | +0.72% | CAD 40.21 | CAD 40.73 | CAD 40.07 | 405.40K |
| 2026-09-24 | CAD 40.27 | +1.41% | CAD 39.80 | CAD 40.29 | CAD 39.54 | 630.20K |
| 2026-09-23 | CAD 39.71 | -0.85% | CAD 39.96 | CAD 40.04 | CAD 39.66 | 673.20K |
| 2026-09-22 | CAD 40.05 | +0.50% | CAD 39.90 | CAD 40.47 | CAD 39.88 | 691.20K |
| 2026-09-21 | CAD 39.85 | +0.08% | CAD 39.86 | CAD 40.05 | CAD 39.50 | 436.00K |
| 2026-09-18 | CAD 39.82 | -0.55% | CAD 39.98 | CAD 40.15 | CAD 39.51 | 2.26M |
| 2026-09-17 | CAD 40.04 | +0.28% | CAD 40.15 | CAD 40.35 | CAD 39.81 | 493.90K |
| 2026-09-16 | CAD 39.93 | +0.86% | CAD 39.56 | CAD 39.99 | CAD 39.56 | 776.20K |
| 2026-09-15 | CAD 39.59 | -0.53% | CAD 39.62 | CAD 39.72 | CAD 39.00 | 670.70K |
| 2026-09-14 | CAD 39.80 | +1.04% | CAD 39.56 | CAD 39.96 | CAD 39.54 | 528.40K |
| 2026-09-11 | CAD 39.39 | -0.45% | CAD 39.57 | CAD 39.91 | CAD 39.37 | 417.20K |
| 2026-09-10 | CAD 39.57 | -0.55% | CAD 39.88 | CAD 40.07 | CAD 39.37 | 631.90K |
| 2026-09-09 | CAD 39.79 | -0.70% | CAD 39.83 | CAD 40.04 | CAD 39.60 | 551.30K |
| 2026-09-08 | CAD 40.07 | -0.15% | CAD 39.93 | CAD 40.25 | CAD 39.53 | 784.30K |
| 2026-09-04 | CAD 40.13 | -0.42% | CAD 40.37 | CAD 40.71 | CAD 40.07 | 418.60K |
| 2026-09-03 | CAD 40.30 | -1.13% | CAD 40.66 | CAD 40.70 | CAD 40.05 | 647.60K |
| 2026-09-02 | CAD 40.76 | -0.27% | CAD 40.94 | CAD 41.18 | CAD 40.63 | 539.10K |
| 2026-09-01 | CAD 40.87 | +0.52% | CAD 40.73 | CAD 41.17 | CAD 40.62 | 675.90K |
| 2026-08-31 | CAD 40.66 | +0.57% | CAD 40.29 | CAD 40.70 | CAD 39.94 | 1.23M |
| 2026-08-28 | CAD 40.43 | -0.54% | CAD 40.68 | CAD 41.10 | CAD 40.33 | 757.50K |
| 2026-08-27 | CAD 40.65 | -0.83% | CAD 40.80 | CAD 40.82 | CAD 40.19 | 842.80K |
| 2026-08-26 | CAD 40.99 | +0.44% | CAD 40.85 | CAD 41.15 | CAD 40.68 | 756.10K |
| 2026-08-25 | CAD 40.81 | -1.28% | CAD 41.34 | CAD 41.35 | CAD 40.47 | 560.00K |
| 2026-08-24 | CAD 41.34 | +0.19% | CAD 41.15 | CAD 41.65 | CAD 41.05 | 512.30K |
| 2026-08-21 | CAD 41.26 | +0.81% | CAD 40.95 | CAD 41.26 | CAD 40.57 | 477.90K |
| 2026-08-20 | CAD 40.93 | -0.82% | CAD 41.15 | CAD 41.68 | CAD 40.86 | 492.30K |
| 2026-08-19 | CAD 41.27 | +1.43% | CAD 40.82 | CAD 41.41 | CAD 40.51 | 850.30K |
| 2026-08-18 | CAD 40.69 | -0.27% | CAD 41.03 | CAD 41.56 | CAD 40.68 | 504.80K |
| 2026-08-17 | CAD 40.80 | -4.40% | CAD 42.39 | CAD 42.39 | CAD 40.43 | 1.05M |
| 2026-08-14 | CAD 42.68 | +0.07% | CAD 43.01 | CAD 44.99 | CAD 42.05 | 1.39M |
| 2026-08-13 | CAD 42.65 | +1.09% | CAD 42.15 | CAD 42.75 | CAD 42.03 | 996.00K |
| 2026-08-12 | CAD 42.19 | +0.05% | CAD 41.96 | CAD 42.33 | CAD 41.66 | 524.10K |
| 2026-08-11 | CAD 42.17 | +0.55% | CAD 41.88 | CAD 42.38 | CAD 41.62 | 665.60K |
| 2026-08-10 | CAD 41.94 | +3.38% | CAD 40.53 | CAD 42.15 | CAD 40.52 | 917.40K |
| 2026-08-07 | CAD 40.57 | +4.75% | CAD 39.64 | CAD 40.57 | CAD 38.67 | 848.20K |
| 2026-08-06 | CAD 38.73 | -1.02% | CAD 39.18 | CAD 39.31 | CAD 38.19 | 657.40K |
| 2026-08-05 | CAD 39.13 | -0.69% | CAD 39.40 | CAD 39.71 | CAD 39.12 | 618.30K |
| 2026-08-04 | CAD 39.40 | -0.08% | CAD 39.63 | CAD 39.94 | CAD 38.81 | 841.50K |
| 2026-07-31 | CAD 39.43 | -4.69% | CAD 41.15 | CAD 41.50 | CAD 39.15 | 1.48M |
| 2026-07-30 | CAD 41.37 | -0.53% | CAD 41.41 | CAD 41.60 | CAD 40.80 | 455.50K |
| 2026-07-29 | CAD 41.59 | +0.02% | CAD 41.44 | CAD 41.90 | CAD 41.30 | 942.00K |
| 2026-07-28 | CAD 41.58 | +1.79% | CAD 41.16 | CAD 41.71 | CAD 40.59 | 538.10K |
| 2026-07-27 | CAD 40.85 | +2.25% | CAD 40.17 | CAD 40.90 | CAD 40.03 | 709.90K |
| 2026-07-24 | CAD 39.95 | -3.60% | CAD 40.50 | CAD 40.86 | CAD 39.18 | 1.12M |
| 2026-07-23 | CAD 41.44 | +0.41% | CAD 41.16 | CAD 41.50 | CAD 40.81 | 498.80K |
| 2026-07-22 | CAD 41.27 | +0.32% | CAD 41.10 | CAD 41.54 | CAD 41.10 | 689.10K |
| 2026-07-21 | CAD 41.14 | -1.25% | CAD 41.48 | CAD 41.64 | CAD 40.96 | 514.20K |
| 2026-07-20 | CAD 41.66 | -2.18% | CAD 42.42 | CAD 42.42 | CAD 41.64 | 585.50K |
| 2026-07-17 | CAD 42.59 | -0.79% | CAD 42.99 | CAD 43.19 | CAD 42.11 | 557.10K |
| 2026-07-16 | CAD 42.93 | +4.20% | CAD 41.39 | CAD 42.99 | CAD 41.39 | 794.20K |
| 2026-07-15 | CAD 41.20 | +1.53% | CAD 40.60 | CAD 41.77 | CAD 40.37 | 666.50K |
| 2026-07-14 | CAD 40.58 | -2.10% | CAD 41.33 | CAD 41.36 | CAD 40.52 | 557.20K |
| 2026-07-13 | CAD 41.45 | -0.19% | CAD 41.62 | CAD 42.06 | CAD 41.40 | 1.04M |
| 2026-07-10 | CAD 41.53 | +0.29% | CAD 41.53 | CAD 42.07 | CAD 41.44 | 452.10K |
| 2026-07-09 | CAD 41.41 | +0.15% | CAD 41.22 | CAD 41.61 | CAD 41.20 | 545.40K |
| 2026-07-08 | CAD 41.35 | +0.15% | CAD 41.22 | CAD 41.35 | CAD 40.62 | 723.30K |
| 2026-07-07 | CAD 41.29 | +0.93% | CAD 41.34 | CAD 41.76 | CAD 41.04 | 581.10K |
| 2026-07-06 | CAD 40.91 | -0.85% | CAD 41.06 | CAD 41.19 | CAD 40.51 | 566.90K |
| 2026-07-03 | CAD 41.26 | +0.36% | CAD 41.23 | CAD 41.37 | CAD 40.99 | 239.30K |
| 2026-07-02 | CAD 41.11 | +0.07% | CAD 41.44 | CAD 41.44 | CAD 40.22 | 802.90K |
| 2026-06-30 | CAD 41.08 | -3.68% | CAD 42.46 | CAD 42.78 | CAD 41.00 | 613.10K |
| 2026-06-29 | CAD 42.65 | +0.49% | CAD 42.47 | CAD 42.98 | CAD 42.47 | 877.00K |
| 2026-06-26 | CAD 42.44 | +0.31% | CAD 42.44 | CAD 43.19 | CAD 42.24 | 1.22M |
| 2026-06-25 | CAD 42.31 | +0.57% | CAD 41.93 | CAD 42.83 | CAD 41.93 | 799.60K |
| 2026-06-24 | CAD 42.07 | +3.60% | CAD 40.66 | CAD 42.10 | CAD 40.66 | 1.36M |
| 2026-06-23 | CAD 40.61 | -0.47% | CAD 40.92 | CAD 41.40 | CAD 40.58 | 695.50K |
| 2026-06-22 | CAD 40.80 | -1.23% | CAD 41.42 | CAD 41.61 | CAD 40.71 | 1.14M |
| 2026-06-19 | CAD 41.31 | 0.00% | CAD 41.18 | CAD 41.42 | CAD 40.86 | 1.75M |
| 2026-06-18 | CAD 41.31 | +1.82% | CAD 40.49 | CAD 41.47 | CAD 40.40 | 1.70M |
| 2026-06-17 | CAD 40.57 | -2.00% | CAD 41.26 | CAD 41.45 | CAD 40.21 | 910.60K |
| 2026-06-16 | CAD 41.40 | -1.12% | CAD 41.71 | CAD 41.88 | CAD 41.12 | 731.90K |
| 2026-06-15 | CAD 41.87 | -0.33% | CAD 41.81 | CAD 42.19 | CAD 41.60 | 1.26M |
| 2026-06-12 | CAD 42.01 | +0.65% | CAD 41.76 | CAD 42.01 | CAD 41.59 | 1.49M |
| 2026-06-11 | CAD 41.74 | -0.10% | CAD 41.91 | CAD 42.16 | CAD 41.65 | 1.45M |
| 2026-06-10 | CAD 41.78 | -0.31% | CAD 41.90 | CAD 42.19 | CAD 41.49 | 1.08M |
| 2026-06-09 | CAD 41.91 | +1.53% | CAD 41.26 | CAD 42.34 | CAD 41.20 | 1.15M |
| 2026-06-08 | CAD 41.28 | -3.64% | CAD 42.26 | CAD 42.88 | CAD 40.73 | 1.48M |
| 2026-06-05 | CAD 42.84 | +0.33% | CAD 40.45 | CAD 43.26 | CAD 39.26 | 1.45M |
| 2026-06-04 | CAD 42.70 | -0.49% | CAD 43.02 | CAD 43.58 | CAD 42.66 | 760.50K |
| 2026-06-03 | CAD 42.91 | +1.30% | CAD 42.18 | CAD 43.13 | CAD 42.18 | 645.70K |
| 2026-06-02 | CAD 42.36 | +0.40% | CAD 42.09 | CAD 42.47 | CAD 41.77 | 673.80K |
| 2026-06-01 | CAD 42.19 | -0.12% | CAD 42.10 | CAD 42.46 | CAD 41.75 | 539.70K |
| 2026-05-29 | CAD 42.24 | +1.91% | CAD 41.53 | CAD 42.52 | CAD 41.22 | 1.46M |
| 2026-05-28 | CAD 41.45 | -0.24% | CAD 41.60 | CAD 41.92 | CAD 40.91 | 865.20K |
| 2026-05-27 | CAD 41.55 | +0.80% | CAD 41.12 | CAD 41.57 | CAD 40.90 | 932.80K |
| 2026-05-26 | CAD 41.22 | -1.48% | CAD 41.80 | CAD 41.93 | CAD 40.94 | 962.70K |