Toronto - Delayed Quote
CAD
Saputo Inc. (SAP.TO)
40.32
+0.24
(+0.60%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.27
40.61
39.88
40.32
40.32
573,200
Oct 29, 2026
40.04
40.43
39.88
40.08
40.08
631,000
Oct 28, 2026
40.02
40.23
39.83
40.01
40.01
431,500
Oct 27, 2026
40.59
40.66
40.04
40.36
40.36
379,900
Oct 26, 2026
40.53
40.69
40.18
40.50
40.50
500,200
Oct 23, 2026
40.89
41.20
40.34
40.48
40.48
500,700
Oct 22, 2026
40.68
41.31
40.56
41.05
41.05
769,700
Oct 21, 2026
40.41
40.86
40.26
40.67
40.67
704,000
Oct 20, 2026
39.90
40.50
39.90
40.45
40.45
441,700
Oct 19, 2026
39.81
39.99
39.26
39.78
39.78
392,400
Oct 16, 2026
40.04
40.27
39.59
39.99
39.99
872,600
Oct 15, 2026
39.55
40.18
39.47
39.88
39.88
794,800
Oct 14, 2026
38.71
39.53
38.71
39.49
39.49
547,700
Oct 13, 2026
39.07
39.33
38.43
38.67
38.67
462,700
Oct 9, 2026
38.94
39.43
38.57
38.77
38.77
556,000
Oct 8, 2026
38.45
39.18
38.45
39.02
39.02
421,500
Oct 7, 2026
37.89
38.81
37.78
38.51
38.51
590,700
Oct 6, 2026
38.38
38.42
37.58
37.83
37.83
587,200
Oct 5, 2026
38.62
38.76
38.24
38.27
38.27
431,000
Oct 2, 2026
38.36
38.76
38.20
38.69
38.69
646,800
Oct 1, 2026
39.89
39.90
37.63
38.11
38.11
1,052,100
Sep 30, 2026
40.00
40.28
39.86
40.01
40.01
1,222,500
Sep 29, 2026
40.65
40.75
39.75
39.97
39.97
1,215,600
Sep 28, 2026
40.55
41.12
40.53
40.80
40.80
511,000
Sep 25, 2026
40.21
40.73
40.07
40.56
40.56
405,400
Sep 24, 2026
39.80
40.29
39.54
40.27
40.27
630,200
Sep 23, 2026
39.96
40.04
39.66
39.71
39.71
673,200
Sep 22, 2026
39.90
40.47
39.88
40.05
40.05
691,200
Sep 21, 2026
39.86
40.05
39.50
39.85
39.85
436,000
Sep 18, 2026
39.98
40.15
39.51
39.82
39.82
2,256,200
Sep 17, 2026
40.15
40.35
39.81
40.04
40.04
493,900
Sep 16, 2026
39.56
39.99
39.56
39.93
39.93
776,200
Sep 15, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
39.62
39.72
39.00
39.59
39.59
670,700
Sep 14, 2026
39.56
39.96
39.54
39.80
39.59
528,400
Sep 11, 2026
39.57
39.91
39.37
39.39
39.18
417,200
Sep 10, 2026
39.88
40.07
39.37
39.57
39.36
631,900
Sep 9, 2026
39.83
40.04
39.60
39.79
39.58
551,300
Sep 8, 2026
39.93
40.25
39.53
40.07
39.86
784,300
Sep 4, 2026
40.37
40.71
40.07
40.13
39.92
418,600
Sep 3, 2026
40.66
40.70
40.05
40.30
40.09
647,600
Sep 2, 2026
40.94
41.18
40.63
40.76
40.54
539,100
Sep 1, 2026
40.73
41.17
40.62
40.87
40.65
675,900
Aug 31, 2026
40.29
40.70
39.94
40.66
40.45
1,227,200
Aug 28, 2026
40.68
41.10
40.33
40.43
40.22
757,500
Aug 27, 2026
40.80
40.82
40.19
40.65
40.44
842,800
Aug 26, 2026
40.85
41.15
40.68
40.99
40.77
756,100
Aug 25, 2026
41.34
41.35
40.47
40.81
40.59
560,000
Aug 24, 2026
41.15
41.65
41.05
41.34
41.12
512,300
Aug 21, 2026
40.95
41.26
40.57
41.26
41.04
477,900
Aug 20, 2026
41.15
41.68
40.86
40.93
40.71
492,300
Aug 19, 2026
40.82
41.41
40.51
41.27
41.05
850,300
Aug 18, 2026
41.03
41.56
40.68
40.69
40.48
504,800
Aug 17, 2026
42.39
42.39
40.43
40.80
40.58
1,051,400
Aug 14, 2026
43.01
44.99
42.05
42.68
42.45
1,393,700
Aug 13, 2026
42.15
42.75
42.03
42.65
42.42
996,000
Aug 12, 2026
41.96
42.33
41.66
42.19
41.97
524,100
Aug 11, 2026
41.88
42.38
41.62
42.17
41.95
665,600
Aug 10, 2026
40.53
42.15
40.52
41.94
41.72
917,400
Aug 7, 2026
39.64
40.57
38.67
40.57
40.36
848,200
Aug 6, 2026
39.18
39.31
38.19
38.73
38.53
657,400
Aug 5, 2026
39.40
39.71
39.12
39.13
38.92
618,300
Aug 4, 2026
39.63
39.94
38.81
39.40
39.19
841,500
Jul 31, 2026
41.15
41.50
39.15
39.43
39.22
1,477,300
Jul 30, 2026
41.41
41.60
40.80
41.37
41.15
455,500
Jul 29, 2026
41.44
41.90
41.30
41.59
41.37
942,000
Jul 28, 2026
41.16
41.71
40.59
41.58
41.36
538,100
Jul 27, 2026
40.17
40.90
40.03
40.85
40.63
709,900
Jul 24, 2026
40.50
40.86
39.18
39.95
39.74
1,115,900
Jul 23, 2026
41.16
41.50
40.81
41.44
41.22
498,800
Jul 22, 2026
41.10
41.54
41.10
41.27
41.05
689,100
Jul 21, 2026
41.48
41.64
40.96
41.14
40.92
514,200
Jul 20, 2026
42.42
42.42
41.64
41.66
41.44
585,500
Jul 17, 2026
42.99
43.19
42.11
42.59
42.37
557,100
Jul 16, 2026
41.39
42.99
41.39
42.93
42.70
794,200
Jul 15, 2026
40.60
41.77
40.37
41.20
40.98
666,500
Jul 14, 2026
41.33
41.36
40.52
40.58
40.37
557,200
Jul 13, 2026
41.62
42.06
41.40
41.45
41.23
1,042,900
Jul 10, 2026
41.53
42.07
41.44
41.53
41.31
452,100
Jul 9, 2026
41.22
41.61
41.20
41.41
41.19
545,400
Jul 8, 2026
41.22
41.35
40.62
41.35
41.13
723,300
Jul 7, 2026
41.34
41.76
41.04
41.29
41.07
581,100
Jul 6, 2026
41.06
41.19
40.51
40.91
40.69
566,900
Jul 3, 2026
41.23
41.37
40.99
41.26
41.04
239,300
Jul 2, 2026
41.44
41.44
40.22
41.11
40.89
802,900
Jun 30, 2026
42.46
42.78
41.00
41.08
40.86
613,100
Jun 29, 2026
42.47
42.98
42.47
42.65
42.42
877,000
Jun 26, 2026
42.44
43.19
42.24
42.44
42.22
1,222,100
Jun 25, 2026
41.93
42.83
41.93
42.31
42.09
799,600
Jun 24, 2026
40.66
42.10
40.66
42.07
41.85
1,358,300
Jun 23, 2026
40.92
41.40
40.58
40.61
40.40
695,500
Jun 22, 2026
41.42
41.61
40.71
40.80
40.58
1,135,700
Jun 19, 2026
41.18
41.42
40.86
41.31
41.09
1,749,200
Jun 18, 2026
40.49
41.47
40.40
41.31
41.09
1,699,200
Jun 17, 2026
41.26
41.45
40.21
40.57
40.36
910,600
Jun 16, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
41.71
41.88
41.12
41.40
41.18
731,900
Jun 15, 2026
41.81
42.19
41.60
41.87
41.45
1,258,800
Jun 12, 2026
41.76
42.01
41.59
42.01
41.59
1,488,500
Jun 11, 2026
41.91
42.16
41.65
41.74
41.32
1,448,300
Jun 10, 2026
41.90
42.19
41.49
41.78
41.36
1,075,800
Jun 9, 2026
41.26
42.34
41.20
41.91
41.49
1,153,300
Jun 8, 2026
42.26
42.88
40.73
41.28
40.87
1,482,800
Jun 5, 2026
40.45
43.26
39.26
42.84
42.41
1,448,000
Jun 4, 2026
43.02
43.58
42.66
42.70
42.27
760,500
Jun 3, 2026
42.18
43.13
42.18
42.91
42.48
645,700
Jun 2, 2026
42.09
42.47
41.77
42.36
41.94
673,800
Jun 1, 2026
42.10
42.46
41.75
42.19
41.77
539,700
May 29, 2026
41.53
42.52
41.22
42.24
41.82
1,457,000
May 28, 2026
41.60
41.92
40.91
41.45
41.03
865,200
May 27, 2026
41.12
41.57
40.90
41.55
41.13
932,800
May 26, 2026
41.80
41.93
40.94
41.22
40.81
962,700
May 25, 2026
41.80
41.99
41.45
41.84
41.42
221,700
May 22, 2026
41.93
42.02
41.31
41.61
41.19
800,700
May 21, 2026
41.76
41.94
41.06
41.85
41.43
808,900
May 20, 2026
41.04
42.32
41.04
42.01
41.59
1,064,900
May 19, 2026
39.67
41.51
39.65
41.04
40.63
1,625,200
May 15, 2026
40.01
40.05
39.30
39.67
39.27
858,000
May 14, 2026
40.44
41.07
39.90
39.97
39.57
728,000
May 13, 2026
40.07
40.41
39.95
40.41
40.00
614,200
May 12, 2026
40.30
40.86
40.05
40.17
39.77
676,300
May 11, 2026
41.34
41.44
40.07
40.19
39.79
1,036,200
May 8, 2026
41.29
42.15
41.18
41.25
40.84
963,400
May 7, 2026
40.57
41.28
40.50
41.26
40.85
789,700
May 6, 2026
41.37
41.42
40.39
40.51
40.10
1,034,100
May 5, 2026
41.13
41.49
41.03
41.33
40.92
809,900
May 4, 2026
40.84
41.12
40.68
41.02
40.61
1,139,200
May 1, 2026
41.17
41.26
40.83
40.98
40.57
548,800
Apr 30, 2026
40.80
41.17
40.24
41.13
40.72
903,700
Apr 29, 2026
40.28
40.89
40.25
40.77
40.36
776,100
Apr 28, 2026
40.00
40.72
39.83
40.33
39.93
1,331,700
Apr 27, 2026
39.94
40.40
39.94
40.10
39.70
1,300,600
Apr 24, 2026
39.63
40.22
39.45
40.05
39.65
689,500
Apr 23, 2026
39.22
39.75
39.02
39.60
39.20
1,211,900
Apr 22, 2026
38.33
39.23
38.33
39.09
38.70
576,500
Apr 21, 2026
38.39
38.64
38.20
38.35
37.97
1,353,300
Apr 20, 2026
38.25
38.61
38.18
38.48
38.09
646,100
Apr 17, 2026
37.86
38.54
37.76
38.28
37.90
1,093,900
Apr 16, 2026
38.53
38.53
37.51
37.83
37.45
1,698,900
Apr 15, 2026
39.85
39.85
38.50
38.58
38.19
1,695,800
Apr 14, 2026
40.85
41.57
39.75
39.85
39.45
1,427,900
Apr 13, 2026
44.81
44.83
40.60
40.92
40.51
1,672,600
Apr 10, 2026
44.73
45.09
44.62
45.06
44.61
798,500
Apr 9, 2026
44.35
44.60
43.80
44.48
44.03
812,900
Apr 8, 2026
44.00
44.49
43.48
44.45
44.00
794,100
Apr 7, 2026
43.99
44.21
43.64
43.86
43.42
1,341,000
Apr 6, 2026
43.64
43.92
43.48
43.87
43.43
892,200
Apr 2, 2026
43.18
43.95
42.96
43.65
43.21
1,535,800
Apr 1, 2026
43.54
43.61
43.16
43.21
42.78
1,022,500
Mar 31, 2026
43.13
43.75
43.04
43.46
43.02
1,064,800
Mar 30, 2026
42.22
43.60
42.22
43.01
42.58
2,249,600
Mar 27, 2026
42.16
42.91
42.12
42.50
42.07
625,800
Mar 26, 2026
42.86
43.21
42.19
42.26
41.84
616,800
Mar 25, 2026
43.60
43.79
42.95
43.03
42.60
778,500
Mar 24, 2026
43.16
43.79
42.94
43.44
43.00
1,031,900
Mar 23, 2026
42.79
43.94
42.48
43.40
42.96
939,000
Mar 20, 2026
42.05
42.88
41.81
42.55
42.12
2,827,300
Mar 19, 2026
42.43
42.43
41.51
41.98
41.56
559,300
Mar 18, 2026
43.10
43.12
42.41
42.62
42.19
644,600
Mar 17, 2026
43.24
43.50
42.91
43.30
42.87
797,500
Mar 16, 2026
42.50
43.44
41.96
43.10
42.67
646,500
Mar 13, 2026
42.09
42.63
42.09
42.48
42.05
1,159,400
Mar 12, 2026
41.86
42.63
41.84
41.90
41.48
751,100
Mar 11, 2026
42.99
43.01
41.73
42.08
41.66
677,300
Mar 10, 2026
43.07
43.41
42.54
42.95
42.52
741,800
Mar 9, 2026
42.50
43.20
42.48
43.16
42.73
737,000
Mar 6, 2026
42.65
43.08
42.43
42.89
42.46
1,237,800
Mar 5, 2026
42.93
43.33
42.76
42.78
42.35
1,406,200
Mar 4, 2026
43.10
43.15
42.46
43.02
42.59
923,800
Mar 3, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
42.63
43.18
41.71
43.10
42.67
1,286,700
Mar 2, 2026
43.18
43.30
42.45
43.09
42.46
1,034,400
Feb 27, 2026
42.50
43.60
42.46
43.54
42.90
3,234,000
Feb 26, 2026
42.31
42.50
42.05
42.47
41.85
1,258,600
Feb 25, 2026
42.55
42.55
41.97
42.23
41.61
1,066,800
Feb 24, 2026
42.75
42.88
42.11
42.56
41.94
1,439,100
Feb 23, 2026
41.97
42.92
41.87
42.72
42.10
1,909,500
Feb 20, 2026
42.06
42.30
41.81
42.02
41.41
624,200
Feb 19, 2026
42.00
42.39
41.79
42.13
41.51
637,600
Feb 18, 2026
42.25
42.45
41.92
42.22
41.60
1,652,400
Feb 17, 2026
42.44
42.53
41.72
42.26
41.64
1,325,800
Feb 13, 2026
43.15
43.15
42.00
42.38
41.76
1,108,500
Feb 12, 2026
42.02
43.64
42.02
43.58
42.94
1,577,100
Feb 11, 2026
41.68
42.61
41.65
42.05
41.44
956,500
Feb 10, 2026
43.00
43.00
41.32
41.63
41.02
840,500
Feb 9, 2026
42.73
43.00
42.19
42.84
42.21
966,300
Feb 6, 2026
43.25
44.00
42.28
42.74
42.12
1,379,200
Feb 5, 2026
42.34
42.77
42.20
42.52
41.90
567,400
Feb 4, 2026
42.50
43.13
42.40
42.43
41.81
672,400
Feb 3, 2026
41.54
42.64
41.01
42.58
41.96
848,300
Feb 2, 2026
41.32
42.15
41.14
41.59
40.98
800,100
Jan 30, 2026
41.27
41.50
40.38
41.08
40.48
977,700
Jan 29, 2026
41.30
41.77
41.30
41.44
40.83
1,273,000
Jan 28, 2026
41.14
41.47
41.05
41.20
40.60
496,900
Jan 27, 2026
41.54
41.74
40.85
41.19
40.59
830,200
Jan 26, 2026
42.02
42.05
41.44
41.64
41.03
578,400
Jan 23, 2026
41.18
42.01
40.92
41.99
41.38
699,900
Jan 22, 2026
42.00
42.30
41.12
41.14
40.54
476,800
Jan 21, 2026
41.70
41.90
41.51
41.74
41.13
1,272,200
Jan 20, 2026
41.23
41.78
40.84
41.70
41.09
672,900
Jan 19, 2026
41.37
41.50
41.10
41.42
40.81
187,700
Jan 16, 2026
42.03
42.26
41.19
41.49
40.88
376,400
Jan 15, 2026
41.15
42.16
40.99
42.14
41.52
1,421,500
Jan 14, 2026
40.55
41.45
40.55
41.08
40.48
664,600
Jan 13, 2026
40.77
41.34
40.30
40.35
39.76
1,109,600
Jan 12, 2026
40.91
41.14
40.58
40.61
40.02
655,900
Jan 9, 2026
40.31
40.86
40.24
40.78
40.18
614,600
Jan 8, 2026
39.58
40.76
39.58
40.34
39.75
981,100
Jan 7, 2026
39.76
39.78
39.25
39.47
38.89
1,115,400
Jan 6, 2026
40.52
40.96
39.77
39.82
39.24
666,300
Jan 5, 2026
41.19
41.29
40.48
40.56
39.97
1,315,500
Jan 2, 2026
41.47
41.66
41.13
41.20
40.60
849,300
Dec 31, 2025
41.00
41.31
41.00
41.31
40.71
377,800
Dec 30, 2025
40.98
41.26
40.98
41.14
40.54
575,200
Dec 29, 2025
40.80
41.29
40.77
41.08
40.48
406,200
Dec 24, 2025
41.17
41.30
40.83
40.83
40.23
247,200
Dec 23, 2025
41.58
41.80
41.24
41.27
40.67
867,500
Dec 22, 2025
41.03
41.87
40.86
41.71
41.10
684,900
Dec 19, 2025
41.67
41.88
41.16
41.19
40.59
1,492,500
Dec 18, 2025
41.50
41.93
41.28
41.56
40.95
980,100
Dec 17, 2025
41.51
41.62
40.84
41.34
40.74
911,100
Dec 16, 2025
40.97
41.50
40.90
41.37
40.77
817,100
Dec 15, 2025
40.90
41.42
40.72
41.07
40.47
1,493,500
Dec 12, 2025
40.54
40.88
40.18
40.78
40.18
1,052,700
Dec 11, 2025
39.90
40.58
39.72
40.41
39.82
1,247,200
Dec 10, 2025
39.00
39.99
39.00
39.90
39.32
1,064,400
Dec 9, 2025
38.99
39.29
38.99
39.01
38.44
596,000
Dec 8, 2025
38.79
39.22
38.42
39.02
38.45
949,700
Dec 5, 2025
39.21
39.28
38.74
38.89
38.32
685,400
Dec 4, 2025
39.66
39.77
39.13
39.14
38.57
455,100
Dec 3, 2025
39.16
39.55
38.91
39.50
38.92
804,500
Dec 2, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
39.48
39.94
38.71
39.23
38.66
1,395,300
Dec 1, 2025
39.51
39.72
39.41
39.64
38.86
1,497,800
Nov 28, 2025
38.99
39.65
38.89
39.61
38.83
433,300
Nov 27, 2025
39.11
39.21
38.86
39.06
38.29
184,500
Nov 26, 2025
39.22
39.54
39.01
39.13
38.36
577,300
Nov 25, 2025
38.81
39.25
38.79
39.20
38.43
707,200
Nov 24, 2025
38.91
39.12
38.63
38.70
37.94
841,000
Nov 21, 2025
38.46
39.13
38.46
38.96
38.20
652,300
Nov 20, 2025
38.67
38.81
38.11
38.32
37.57
287,400
Nov 19, 2025
38.43
38.65
38.12
38.64
37.88
1,012,000
Nov 18, 2025
37.80
38.53
37.74
38.39
37.64
906,600
Nov 17, 2025
37.57
38.14
37.57
38.04
37.29
668,100
Nov 14, 2025
37.00
37.83
36.99
37.72
36.98
929,300
Nov 13, 2025
37.23
37.34
37.00
37.10
36.37
786,700
Nov 12, 2025
36.91
37.39
36.88
37.36
36.63
1,036,000
Nov 11, 2025
36.65
37.00
36.62
36.92
36.20
567,300
Nov 10, 2025
35.50
37.18
35.50
36.69
35.97
1,280,600
Nov 7, 2025
34.67
35.95
33.88
35.36
34.67
702,500
Nov 6, 2025
34.29
34.35
34.01
34.07
33.40
437,200
Nov 5, 2025
33.62
34.34
33.62
34.21
33.54
453,400
Nov 4, 2025
33.47
33.83
33.41
33.63
32.97
343,400
Nov 3, 2025
33.90
33.98
33.61
33.80
33.14
552,600
Oct 31, 2025
33.37
33.90
33.22
33.89
33.23
393,200
Oct 30, 2025
33.44
33.54
33.14
33.31
32.66
393,300
