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 $1,023.91 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,325.57, while $1000 invested 1 year ago would be worth $1,143.07. This corresponds to total returns of 2.39%, 32.56%, 14.31%, respectively, with annualized returns of 0.24%, 5.8%, 14.31%.

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
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
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