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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.46	38.96	38.96	39.13	38.46	652,300
November 20, 2025	38.67	38.32	38.32	38.81	38.11	287,400
November 19, 2025	38.43	38.64	38.64	38.65	38.12	1.01M
November 18, 2025	37.8	38.39	38.39	38.53	37.74	906,600
November 17, 2025	37.57	38.04	38.04	38.14	37.57	668,100
November 14, 2025	37	37.72	37.72	37.83	36.99	929,300
November 13, 2025	37.23	37.1	37.1	37.34	37	786,700
November 12, 2025	36.91	37.36	37.36	37.39	36.88	1.04M
November 11, 2025	36.65	36.92	36.92	37	36.62	567,300
November 10, 2025	35.5	36.69	36.69	37.18	35.5	1.28M
November 07, 2025	34.67	35.36	35.36	35.95	33.88	702,500
November 06, 2025	34.29	34.07	34.07	34.35	34.01	437,200
November 05, 2025	33.62	34.21	34.21	34.34	33.62	453,436
November 04, 2025	33.47	33.63	33.63	33.83	33.41	343,402
November 03, 2025	33.9	33.8	33.8	33.98	33.61	552,600
October 31, 2025	33.37	33.89	33.89	33.9	33.22	393,200
October 30, 2025	33.44	33.31	33.31	33.54	33.14	393,312
October 29, 2025	34.46	33.46	33.46	34.72	33.38	366,328
October 28, 2025	34.63	34.51	34.51	34.86	34.25	522,344
October 27, 2025	34.49	34.34	34.34	34.49	34.05	394,617
October 24, 2025	34.57	34.37	34.37	34.76	34.25	426,400
October 23, 2025	35.1	34.52	34.52	35.22	34.41	658,238
October 22, 2025	34.29	35.19	35.19	35.21	34.25	626,031
October 21, 2025	34.28	34.38	34.38	34.47	34.02	503,527
October 20, 2025	33.99	34.37	34.37	34.41	33.7	1.15M
October 17, 2025	33.34	33.95	33.95	34.04	33.34	974,206
October 16, 2025	33.98	33.48	33.48	33.98	33.32	639,352
October 15, 2025	33.67	33.98	33.98	34.16	33.6	1.51M
October 14, 2025	33.32	33.46	33.46	33.47	33.01	1.31M
October 10, 2025	33.65	33.28	33.28	33.74	33.25	435,200
October 09, 2025	33.5	33.53	33.53	33.69	33.34	718,720
October 08, 2025	33.71	33.5	33.5	33.81	33.41	992,400
October 07, 2025	33.81	33.59	33.59	33.81	33.33	357,292
October 06, 2025	33.9	33.69	33.69	33.9	33.35	312,038
October 03, 2025	33.7	33.85	33.85	33.99	33.7	433,700
October 02, 2025	33.59	33.66	33.66	33.8	33.28	884,328
October 01, 2025	33.76	33.54	33.54	34.04	33.38	530,700
September 30, 2025	33.73	33.8	33.8	33.9	33.6	467,115

Saputo Inc. (SAP.TO) TSX