Saputo Inc. (SAP.TO) TSX

Currency In CAD

SAP.TO Historical Return

If you invested $1000 in Saputo Inc. (SAP.TO) 10 years ago, it would be worth $1,190.98 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,595.54, while $1000 invested 1 year ago would be worth $1,212.47. This corresponds to total returns of 19.1%, 59.55%, 21.25%, respectively, with annualized returns of 1.76%, 9.79%, 21.25%.

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
November 10, 2026	44.1	44.34	44.34	44.47	43.33	1.09M
November 09, 2026	43.99	44.33	44.33	44.46	43.11	914,977
November 06, 2026	42.5	43.99	43.99	44.81	41.73	3.07M
November 05, 2026	41.78	41.62	41.62	42.04	41.31	597,640
November 04, 2026	41.31	41.58	41.58	41.81	40.91	664,074
November 03, 2026	41.07	41.1	41.1	41.25	40.51	451,959
November 02, 2026	40.25	41.23	41.23	41.53	39.73	442,288
October 30, 2026	40.27	40.32	40.32	40.61	39.88	573,248
October 29, 2026	40.04	40.08	40.08	40.43	39.88	630,956
October 28, 2026	40.02	40.01	40.01	40.23	39.83	431,476
October 27, 2026	40.59	40.36	40.36	40.66	40.04	317,130
October 26, 2026	40.53	40.5	40.5	40.69	40.18	438,066
October 23, 2026	40.89	40.48	40.48	41.2	40.34	500,732
October 22, 2026	40.68	41.05	41.05	41.31	40.56	769,709
October 21, 2026	40.41	40.67	40.67	40.86	40.26	703,980
October 20, 2026	39.9	40.45	40.45	40.5	39.9	441,680
October 19, 2026	39.81	39.78	39.78	39.99	39.26	392,350
October 16, 2026	40.04	39.99	39.99	40.27	39.59	872,630
October 15, 2026	39.55	39.88	39.88	40.18	39.47	794,802
October 14, 2026	38.71	39.49	39.49	39.53	38.71	547,693
October 13, 2026	39.07	38.67	38.67	39.33	38.43	462,747
October 09, 2026	38.94	38.77	38.77	39.43	38.57	512,952
October 08, 2026	38.45	39.02	39.02	39.17	38.45	421,502
October 07, 2026	37.89	38.51	38.51	38.81	37.78	590,747
October 06, 2026	38.38	37.83	37.83	38.42	37.58	587,199
October 05, 2026	38.62	38.27	38.27	38.76	38.24	430,999
October 02, 2026	38.36	38.69	38.69	38.76	38.2	646,833
October 01, 2026	39.89	38.11	38.11	39.9	37.63	1.05M
September 30, 2026	40	40.01	40.01	40.28	39.86	1.22M
September 29, 2026	40.65	39.97	39.97	40.75	39.75	1.17M
September 28, 2026	40.55	40.8	40.8	41.12	40.53	510,964
September 25, 2026	40.21	40.56	40.56	40.73	40.07	405,393
September 24, 2026	39.8	40.27	40.27	40.29	39.54	630,237
September 23, 2026	39.96	39.71	39.71	40.04	39.66	673,208
September 22, 2026	39.9	40.05	40.05	40.47	39.88	691,190
September 21, 2026	39.86	39.85	39.85	40.05	39.5	436,001
September 18, 2026	39.98	39.82	39.82	40.15	39.51	2.26M
September 17, 2026	40.15	40.04	40.04	40.35	39.81	493,907
September 16, 2026	39.56	39.93	39.93	39.99	39.56	776,176
September 15, 2026	39.62	39.59	39.59	39.72	39	670,705
September 11, 2026	39.57	39.39	39.39	39.91	39.37	417,169
September 10, 2026	39.88	39.57	39.57	40.07	39.37	631,932
September 09, 2026	39.83	39.79	39.79	40.04	39.6	551,277
September 08, 2026	39.93	40.07	40.07	40.25	39.53	784,413
September 04, 2026	40.37	40.13	40.13	40.71	40.07	418,560
September 03, 2026	40.66	40.3	40.3	40.7	40.05	647,596
September 02, 2026	40.94	40.76	40.76	41.18	40.63	539,109
September 01, 2026	40.73	40.87	40.87	41.17	40.62	675,921
August 31, 2026	40.29	40.66	40.66	40.7	39.94	1.23M
August 28, 2026	40.68	40.43	40.43	41.1	40.33	757,471
August 27, 2026	40.8	40.65	40.65	40.82	40.19	842,801
August 26, 2026	40.85	40.99	40.99	41.15	40.68	756,132
August 25, 2026	41.34	40.81	40.81	41.35	40.47	559,989
August 24, 2026	41.15	41.34	41.34	41.65	41.05	512,345
August 21, 2026	40.95	41.26	41.26	41.26	40.57	477,900
August 20, 2026	41.15	40.93	40.93	41.68	40.86	492,313
August 19, 2026	40.82	41.27	41.27	41.41	40.51	850,432
August 18, 2026	41.03	40.69	40.69	41.56	40.68	504,809
August 17, 2026	42.39	40.8	40.8	42.39	40.43	1.05M
August 14, 2026	43.01	42.68	42.68	44.99	42.05	1.39M