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 $1,165.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,302.81, while $1000 invested 1 year ago would be worth $1,240.16. This corresponds to total returns of 16.59%, 30.28%, 24.02%, respectively, with annualized returns of 1.55%, 5.43%, 24.02%.

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
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
August 13, 2026	42.15	42.65	42.65	42.75	42.03	995,989
August 12, 2026	41.96	42.19	42.19	42.33	41.66	524,122
August 11, 2026	41.88	42.17	42.17	42.38	41.62	665,610
August 10, 2026	40.53	41.94	41.94	42.15	40.52	917,440
August 07, 2026	39.64	40.57	40.57	40.57	38.67	848,151
August 06, 2026	39.18	38.73	38.73	39.31	38.19	657,356
August 05, 2026	39.4	39.13	39.13	39.71	39.12	618,303
August 04, 2026	39.63	39.4	39.4	39.94	38.81	841,456
July 31, 2026	41.15	39.43	39.43	41.5	39.15	1.48M
July 30, 2026	41.41	41.37	41.37	41.6	40.8	455,468
July 29, 2026	41.44	41.59	41.59	41.9	41.3	942,002
July 28, 2026	41.16	41.58	41.58	41.71	40.59	538,147
July 27, 2026	40.17	40.85	40.85	40.9	40.03	709,913
July 24, 2026	40.5	39.95	39.95	40.86	39.18	1.12M
July 23, 2026	41.16	41.44	41.44	41.5	40.81	498,768
July 22, 2026	41.1	41.27	41.27	41.54	41.1	689,081
July 21, 2026	41.48	41.14	41.14	41.64	40.96	514,150
July 20, 2026	42.42	41.66	41.66	42.42	41.64	585,467
July 17, 2026	42.99	42.59	42.59	43.19	42.11	557,144
July 16, 2026	41.39	42.93	42.93	42.99	41.39	794,176
July 15, 2026	40.6	41.2	41.2	41.77	40.37	666,511
July 14, 2026	41.33	40.58	40.58	41.36	40.52	557,163
July 13, 2026	41.62	41.45	41.45	42.06	41.4	1.04M
July 10, 2026	41.53	41.53	41.53	42.07	41.44	452,148
July 09, 2026	41.22	41.41	41.41	41.61	41.2	545,412
July 08, 2026	41.22	41.35	41.35	41.35	40.62	723,252
July 07, 2026	41.34	41.29	41.29	41.76	41.04	581,054
July 06, 2026	41.06	40.91	40.91	41.19	40.51	566,936
July 03, 2026	41.23	41.26	41.26	41.37	40.99	239,346
July 02, 2026	41.44	41.11	41.11	41.44	40.22	802,861
June 30, 2026	42.46	41.08	41.08	42.78	41	613,107
June 29, 2026	42.47	42.65	42.65	42.98	42.47	876,999
June 26, 2026	42.44	42.44	42.44	43.19	42.24	1.22M
June 25, 2026	41.93	42.31	42.31	42.83	41.93	799,555
June 24, 2026	40.66	42.07	42.07	42.1	40.66	1.36M
June 23, 2026	40.92	40.61	40.61	41.4	40.58	695,468
June 22, 2026	41.42	40.8	40.8	41.61	40.71	1.14M
June 19, 2026	41.18	41.31	41.31	41.42	40.86	1.75M
June 18, 2026	40.49	41.31	41.31	41.47	40.4	1.7M
June 17, 2026	41.26	40.57	40.57	41.45	40.21	910,557
June 16, 2026	41.71	41.4	41.4	41.88	41.12	731,852
June 15, 2026	41.81	41.87	41.87	42.19	41.6	1.26M
June 12, 2026	41.76	42.01	42.01	42.01	41.59	1.49M
June 11, 2026	41.91	41.74	41.74	42.16	41.65	1.45M
June 10, 2026	41.9	41.78	41.78	42.19	41.49	1.08M
June 09, 2026	41.26	41.91	41.91	42.34	41.2	1.15M
June 08, 2026	42.26	41.28	41.28	42.88	40.73	1.48M
June 05, 2026	40.45	42.84	42.84	43.26	39.26	1.45M
June 04, 2026	43.02	42.7	42.7	43.58	42.66	760,531
June 03, 2026	42.18	42.91	42.91	43.13	42.18	645,711
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