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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.32	33.35	33.35	33.38	33.13	503,506
September 25, 2025	33.19	33.24	33.24	33.38	33.01	901,302
September 24, 2025	32.84	33.25	33.25	33.34	32.49	677,948
September 23, 2025	33.05	32.79	32.79	33.06	32.65	565,718
September 22, 2025	33.5	33.03	33.03	33.58	33.01	652,836
September 19, 2025	33.84	33.5	33.5	33.84	33.18	5.16M
September 18, 2025	33.69	33.5	33.5	33.88	33.34	712,200
September 17, 2025	34.29	33.67	33.67	34.34	33.39	780,719
September 16, 2025	34.39	34.23	34.23	34.56	33.99	1.24M
September 15, 2025	34.05	34.32	34.32	34.34	33.83	437,743
September 12, 2025	34.16	34	34	34.19	33.91	657,244
September 11, 2025	34.39	34.28	34.28	34.66	34.08	760,319
September 10, 2025	34.1	34.33	34.33	34.39	34	620,833
September 09, 2025	34.22	34.21	34.21	34.28	33.99	651,400
September 08, 2025	34.51	34.25	34.25	34.59	34.12	448,421
September 05, 2025	34.24	34.67	34.67	34.75	34.24	830,600
September 04, 2025	34.23	34.27	34.27	34.56	34.07	569,200
September 03, 2025	33.62	34.05	34.05	34.07	33.62	401,031
September 02, 2025	34.38	33.6	33.6	34.4	33.57	866,400
August 29, 2025	34.1	34.38	34.38	34.5	34.08	506,100
August 28, 2025	34.08	34.33	34.33	34.45	34.06	454,900
August 27, 2025	33.78	34.2	34.2	34.22	33.62	1.24M
August 26, 2025	33.71	33.91	33.91	34.32	33.69	1.04M
August 25, 2025	33.71	33.9	33.9	33.93	33.52	468,600
August 22, 2025	33.86	33.79	33.79	34.33	33.77	756,900
August 21, 2025	33.15	33.86	33.86	33.97	33.01	875,900
August 20, 2025	33.07	33.27	33.27	33.31	32.96	532,814
August 19, 2025	33	33.11	33.11	33.35	32.92	781,138
August 18, 2025	32.73	33.09	33.09	33.15	32.7	530,796
August 15, 2025	33.21	32.66	32.66	33.22	32.54	522,000
August 14, 2025	32.93	33.24	33.24	33.29	32.66	790,500
August 13, 2025	32.44	33.07	33.07	33.26	32.44	666,188
August 12, 2025	32.19	32.59	32.59	32.63	32.01	1.38M
August 11, 2025	31.95	32.07	32.07	32.91	31.94	862,500
August 08, 2025	30	32	32	32.04	30	1.16M
August 07, 2025	29.28	29.38	29.38	29.53	29.14	464,600
August 06, 2025	29.04	29.21	29.21	29.28	28.83	699,724
August 05, 2025	28.8	29.04	29.04	29.13	28.71	597,731
August 01, 2025	29.05	28.55	28.55	29.05	28.45	460,124
July 31, 2025	28.83	29.06	29.06	29.15	28.82	424,148
July 30, 2025	29.14	29	29	29.29	28.95	284,900
July 29, 2025	29.09	29.18	29.18	29.25	29.02	340,400
July 28, 2025	28.9	29.03	29.03	29.05	28.62	408,400
July 25, 2025	28.8	28.96	28.96	29	28.62	409,700
July 24, 2025	28.67	28.69	28.69	28.83	28.56	332,700
July 23, 2025	28.9	28.63	28.63	29.11	28.57	428,700
July 22, 2025	28.66	28.88	28.88	28.89	28.54	473,215
July 21, 2025	28.5	28.72	28.72	28.81	28.33	522,849
July 18, 2025	28.04	28.49	28.49	28.49	27.88	666,800
July 17, 2025	27.6	28.09	28.09	28.11	27.58	1.13M
July 16, 2025	27.51	27.56	27.56	27.73	27.37	554,100
July 15, 2025	27.5	27.51	27.51	27.64	27.34	385,706
July 14, 2025	27.57	27.57	27.57	27.73	27.47	454,600
July 11, 2025	28.13	27.57	27.57	28.14	27.54	490,318
July 10, 2025	27.89	28.29	28.29	28.49	27.83	504,744
July 09, 2025	27.53	27.87	27.87	27.9	27.41	583,816
July 08, 2025	27.22	27.55	27.55	27.74	27.16	765,230
July 07, 2025	27.64	27.11	27.11	27.71	27.1	910,100
July 04, 2025	27.46	27.63	27.63	27.72	27.36	119,700
July 03, 2025	27.37	27.48	27.48	27.63	27.08	366,000

Saputo Inc. (SAP.TO) TSX