Saputo Inc. - SAP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.06	42.02	42.02	42.3	41.81	624,200
February 19, 2026	42	42.13	42.13	42.39	41.79	637,370
February 18, 2026	42.25	42.22	42.22	42.45	41.92	1.65M
February 17, 2026	42.44	42.26	42.26	42.53	41.72	1.33M
February 13, 2026	43.15	42.38	42.38	43.15	42	1.11M
February 12, 2026	42.02	43.58	43.58	43.64	42.02	1.58M
February 11, 2026	41.68	42.05	42.05	42.61	41.65	956,500
February 10, 2026	43	41.63	41.63	43	41.32	840,500
February 09, 2026	42.73	42.84	42.84	43	42.19	966,341
February 06, 2026	43.25	42.74	42.74	44	42.28	1.38M
February 05, 2026	42.34	42.52	42.52	42.77	42.2	567,400
February 04, 2026	42.5	42.43	42.43	43.13	42.4	672,400
February 03, 2026	41.54	42.58	42.58	42.64	41.01	848,300
February 02, 2026	41.32	41.59	41.59	42.15	41.14	800,109
January 30, 2026	41.27	41.08	41.08	41.5	40.38	977,739
January 29, 2026	41.3	41.44	41.44	41.77	41.3	1.27M
January 28, 2026	41.14	41.2	41.2	41.47	41.05	496,944
January 27, 2026	41.54	41.19	41.19	41.74	40.85	830,215
January 26, 2026	42.02	41.64	41.64	42.05	41.44	578,431
January 23, 2026	41.18	41.99	41.99	42.01	40.92	699,900
January 22, 2026	42	41.14	41.14	42.3	41.12	476,809
January 21, 2026	41.7	41.74	41.74	41.9	41.51	1.27M
January 20, 2026	41.23	41.7	41.7	41.78	40.84	672,927
January 19, 2026	41.37	41.42	41.42	41.5	41.1	187,700
January 16, 2026	42.03	41.49	41.49	42.26	41.19	376,400
January 15, 2026	41.15	42.14	42.14	42.16	40.99	1.42M
January 14, 2026	40.55	41.08	41.08	41.45	40.55	664,609
January 13, 2026	40.77	40.35	40.35	41.34	40.3	1.11M
January 12, 2026	40.91	40.61	40.61	41.14	40.58	655,900
January 09, 2026	40.31	40.78	40.78	40.86	40.24	614,634
January 08, 2026	39.58	40.34	40.34	40.76	39.58	981,146
January 07, 2026	39.76	39.47	39.47	39.78	39.25	1.12M
January 06, 2026	40.52	39.82	39.82	40.96	39.77	666,304
January 05, 2026	41.19	40.56	40.56	41.29	40.48	1.32M
January 02, 2026	41.47	41.2	41.2	41.66	41.13	830,809
December 31, 2025	41	41.31	41.31	41.31	41	377,800
December 30, 2025	40.98	41.14	41.14	41.26	40.98	575,231
December 29, 2025	40.8	41.08	41.08	41.29	40.77	406,220
December 23, 2025	41.58	41.27	41.27	41.8	41.24	867,538
December 22, 2025	41.03	41.71	41.71	41.87	40.86	684,914
December 19, 2025	41.67	41.19	41.19	41.88	41.16	1.49M
December 18, 2025	41.5	41.56	41.56	41.93	41.28	542,986
December 17, 2025	41.51	41.34	41.34	41.62	40.84	911,100
December 16, 2025	40.97	41.37	41.37	41.5	40.9	817,100
December 15, 2025	40.9	41.07	41.07	41.42	40.72	1.49M
December 12, 2025	40.54	40.78	40.78	40.88	40.18	1.05M
December 11, 2025	39.9	40.41	40.41	40.58	39.72	1.25M
December 10, 2025	39	39.9	39.9	39.99	39	1.06M
December 09, 2025	38.99	39.01	39.01	39.28	38.99	596,048
December 08, 2025	38.79	39.02	39.02	39.22	38.42	949,700
December 05, 2025	39.21	38.89	38.89	39.28	38.74	685,416
December 04, 2025	39.66	39.14	39.14	39.77	39.13	450,282
December 03, 2025	39.16	39.5	39.5	39.55	38.91	804,500
December 02, 2025	39.48	39.23	39.23	39.94	38.71	1.4M
December 01, 2025	39.51	39.64	39.44	39.72	39.41	1.5M
November 28, 2025	38.99	39.61	39.41	39.65	38.89	433,308
November 27, 2025	39.11	39.06	38.86	39.21	38.86	184,511
November 26, 2025	39.22	39.13	39.13	39.54	39.01	577,326
November 25, 2025	38.81	39.2	39.2	39.25	38.79	707,200
November 24, 2025	38.91	38.7	38.7	39.12	38.63	841,000

Saputo Inc. (SAP.TO) TSX