Saputo Inc. (SAP.TO) TSX

39.60

+0.51(+1.30%)

Updated at April 23 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 $1,211.75 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,133.7, while $1000 invested 1 year ago would be worth $1,528.37. This corresponds to total returns of 21.18%, 13.37%, 52.84%, respectively, with annualized returns of 1.94%, 2.54%, 52.84%.

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
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
March 06, 2026	42.65	42.89	42.89	43.08	42.43	1.24M
March 05, 2026	42.93	42.78	42.78	43.33	42.76	1.41M
March 04, 2026	43.1	43.02	43.02	43.15	42.46	858,693
March 03, 2026	42.63	43.1	43.1	43.18	41.71	1.28M
March 02, 2026	43.18	43.09	42.89	43.3	42.45	1.03M
February 27, 2026	42.5	43.54	43.34	43.6	42.46	3.23M
February 26, 2026	42.31	42.47	42.27	42.5	42.05	1.26M
February 25, 2026	42.55	42.23	42.03	42.55	41.97	1.07M
February 24, 2026	42.75	42.56	42.36	42.88	42.11	1.44M
February 23, 2026	41.97	42.72	42.52	42.92	41.87	1.91M
February 20, 2026	42.06	42.02	41.82	42.3	41.81	624,200
February 19, 2026	42	42.13	41.93	42.39	41.79	637,643
February 18, 2026	42.25	42.22	42.02	42.45	41.92	1.65M
February 17, 2026	42.44	42.26	42.06	42.53	41.72	1.33M
February 13, 2026	43.15	42.38	42.18	43.15	42	1.11M
February 12, 2026	42.02	43.58	43.38	43.64	42.02	1.58M
February 11, 2026	41.68	42.05	41.85	42.61	41.65	956,500
February 10, 2026	43	41.63	41.44	43	41.32	840,500
February 09, 2026	42.73	42.84	42.64	43	42.19	966,341
February 06, 2026	43.25	42.74	42.54	44	42.28	1.38M
February 05, 2026	42.34	42.52	42.32	42.77	42.2	567,400
February 04, 2026	42.5	42.43	42.23	43.13	42.4	672,400
February 03, 2026	41.54	42.58	42.38	42.64	41.01	848,300
February 02, 2026	41.32	41.59	41.4	42.15	41.14	800,109
January 30, 2026	41.27	41.08	40.89	41.5	40.38	977,739
January 29, 2026	41.3	41.44	41.25	41.77	41.3	1.27M
January 28, 2026	41.14	41.2	41.01	41.47	41.05	496,944