Saputo Inc. (SAP.TO) TSX

42.36

+0.17(+0.40%)

Updated at June 02 04:00PM

Currency In CAD

SAP.TO Historical Return

If you invested $1000 in Saputo Inc. (SAP.TO) 10 years ago, it would be worth $1,264.1 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,215.84, while $1000 invested 1 year ago would be worth $1,622.99. This corresponds to total returns of 26.41%, 21.58%, 62.3%, respectively, with annualized returns of 2.37%, 3.98%, 62.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAP.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	42.09	42.36	42.36	42.47	41.77	673,844
June 01, 2026	42.1	42.19	42.19	42.46	41.75	539,701
May 29, 2026	41.53	42.24	42.24	42.52	41.22	1.45M
May 28, 2026	41.6	41.45	41.45	41.92	40.91	865,164
May 27, 2026	41.12	41.55	41.55	41.57	40.9	932,835
May 26, 2026	41.8	41.22	41.22	41.93	40.94	962,688
May 25, 2026	41.8	41.84	41.84	41.99	41.45	221,681
May 22, 2026	41.93	41.61	41.61	42.02	41.31	800,369
May 21, 2026	41.76	41.85	41.85	41.94	41.06	778,408
May 20, 2026	41.04	42.01	42.01	42.32	41.04	1.06M
May 19, 2026	39.67	41.04	41.04	41.51	39.65	1.63M
May 15, 2026	40.01	39.67	39.67	40.05	39.3	858,034
May 14, 2026	40.44	39.97	39.97	41.07	39.9	728,011
May 13, 2026	40.07	40.41	40.41	40.41	39.95	614,159
May 12, 2026	40.3	40.17	40.17	40.86	40.05	676,279
May 11, 2026	41.34	40.19	40.19	41.44	40.07	1.04M
May 08, 2026	41.29	41.25	41.25	42.15	41.18	963,436
May 07, 2026	40.57	41.26	41.26	41.28	40.49	789,663
May 06, 2026	41.37	40.51	40.51	41.42	40.39	1.03M
May 05, 2026	41.13	41.33	41.33	41.49	41.03	809,909
May 04, 2026	40.84	41.02	41.02	41.12	40.68	1.14M
May 01, 2026	41.17	40.98	40.98	41.26	40.83	548,767
April 30, 2026	40.8	41.13	41.13	41.17	40.24	887,632
April 29, 2026	40.28	40.77	40.77	40.89	40.24	776,097
April 28, 2026	40	40.33	40.33	40.72	39.83	1.31M
April 27, 2026	39.94	40.1	40.1	40.4	39.94	1.3M
April 24, 2026	39.63	40.05	40.05	40.22	39.45	689,454
April 23, 2026	39.22	39.6	39.6	39.75	39.02	1.21M
April 22, 2026	38.33	39.09	39.09	39.23	38.33	576,456
April 21, 2026	38.39	38.35	38.35	38.64	38.2	1.35M
April 20, 2026	38.25	38.48	38.48	38.61	38.18	638,679
April 17, 2026	37.86	38.28	38.28	38.54	37.76	1.09M
April 16, 2026	38.53	37.83	37.83	38.53	37.51	1.7M
April 15, 2026	39.85	38.58	38.58	39.85	38.5	1.54M
April 14, 2026	40.85	39.85	39.85	41.57	39.75	1.43M
April 13, 2026	44.81	40.92	40.92	44.83	40.6	1.67M
April 10, 2026	44.73	45.06	45.06	45.09	44.62	798,474
April 09, 2026	44.35	44.48	44.48	44.6	43.8	812,868
April 08, 2026	44	44.45	44.45	44.49	43.48	794,140
April 07, 2026	43.99	43.86	43.86	44.21	43.64	1.34M
April 06, 2026	43.64	43.87	43.87	43.92	43.48	892,167
April 02, 2026	43.18	43.65	43.65	43.95	42.96	1.53M
April 01, 2026	43.54	43.21	43.21	43.61	43.16	1M
March 31, 2026	43.13	43.46	43.46	43.75	43.04	1.06M
March 30, 2026	42.22	43.01	43.01	43.6	42.22	2.24M
March 27, 2026	42.16	42.5	42.5	42.91	42.12	625,796
March 26, 2026	42.86	42.26	42.26	43.21	42.19	616,784
March 25, 2026	43.6	43.03	43.03	43.79	42.95	778,452
March 24, 2026	43.16	43.44	43.44	43.79	42.94	1.03M
March 23, 2026	42.79	43.4	43.4	43.94	42.48	938,991
March 20, 2026	42.05	42.55	42.55	42.88	41.81	2.83M
March 19, 2026	42.43	41.98	41.98	42.43	41.51	559,321
March 18, 2026	43.1	42.62	42.62	43.12	42.41	644,605
March 17, 2026	43.24	43.3	43.3	43.5	42.91	797,512
March 16, 2026	42.5	43.1	43.1	43.44	41.96	641,507
March 13, 2026	42.09	42.48	42.48	42.63	42.09	1.16M
March 12, 2026	41.86	41.9	41.9	42.63	41.84	751,077
March 11, 2026	42.99	42.08	42.08	43.01	41.73	677,347
March 10, 2026	43.07	42.95	42.95	43.41	42.54	741,773
March 09, 2026	42.5	43.16	43.16	43.2	42.48	659,258