Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Saputo Inc. (SAP) Price History

Daily open, high, low, close and volume for Saputo Inc. (SAP) from 2025-10-16 to 2026-10-16, newest first.

‹ SAP price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 40.04CAD 40.27CAD 39.59CAD 39.99872,600
2026-10-15CAD 39.55CAD 40.18CAD 39.47CAD 39.88794,800
2026-10-14CAD 38.71CAD 39.53CAD 38.71CAD 39.49547,700
2026-10-13CAD 39.07CAD 39.33CAD 38.43CAD 38.67462,700
2026-10-09CAD 38.94CAD 39.43CAD 38.57CAD 38.77556,000
2026-10-08CAD 38.45CAD 39.18CAD 38.45CAD 39.02421,500
2026-10-07CAD 37.89CAD 38.81CAD 37.78CAD 38.51590,700
2026-10-06CAD 38.38CAD 38.42CAD 37.58CAD 37.83587,200
2026-10-05CAD 38.62CAD 38.76CAD 38.24CAD 38.27431,000
2026-10-02CAD 38.36CAD 38.76CAD 38.20CAD 38.69646,800
2026-10-01CAD 39.89CAD 39.90CAD 37.63CAD 38.111,052,100
2026-09-30CAD 40.00CAD 40.28CAD 39.86CAD 40.011,222,500
2026-09-29CAD 40.65CAD 40.75CAD 39.75CAD 39.971,215,600
2026-09-28CAD 40.55CAD 41.12CAD 40.53CAD 40.80511,000
2026-09-25CAD 40.21CAD 40.73CAD 40.07CAD 40.56405,400
2026-09-24CAD 39.80CAD 40.29CAD 39.54CAD 40.27630,200
2026-09-23CAD 39.96CAD 40.04CAD 39.66CAD 39.71673,200
2026-09-22CAD 39.90CAD 40.47CAD 39.88CAD 40.05691,200
2026-09-21CAD 39.86CAD 40.05CAD 39.50CAD 39.85436,000
2026-09-18CAD 39.98CAD 40.15CAD 39.51CAD 39.822,256,200
2026-09-17CAD 40.15CAD 40.35CAD 39.81CAD 40.04493,900
2026-09-16CAD 39.56CAD 39.99CAD 39.56CAD 39.93776,200
2026-09-15CAD 39.62CAD 39.72CAD 39.00CAD 39.59670,700
2026-09-14CAD 39.56CAD 39.96CAD 39.54CAD 39.80528,400
2026-09-11CAD 39.57CAD 39.91CAD 39.37CAD 39.39417,200
2026-09-10CAD 39.88CAD 40.07CAD 39.37CAD 39.57631,900
2026-09-09CAD 39.83CAD 40.04CAD 39.60CAD 39.79551,300
2026-09-08CAD 39.93CAD 40.25CAD 39.53CAD 40.07784,300
2026-09-04CAD 40.37CAD 40.71CAD 40.07CAD 40.13418,600
2026-09-03CAD 40.66CAD 40.70CAD 40.05CAD 40.30647,600
2026-09-02CAD 40.94CAD 41.18CAD 40.63CAD 40.76539,100
2026-09-01CAD 40.73CAD 41.17CAD 40.62CAD 40.87675,900
2026-08-31CAD 40.29CAD 40.70CAD 39.94CAD 40.661,227,200
2026-08-28CAD 40.68CAD 41.10CAD 40.33CAD 40.43757,500
2026-08-27CAD 40.80CAD 40.82CAD 40.19CAD 40.65842,800
2026-08-26CAD 40.85CAD 41.15CAD 40.68CAD 40.99756,100
2026-08-25CAD 41.34CAD 41.35CAD 40.47CAD 40.81560,000
2026-08-24CAD 41.15CAD 41.65CAD 41.05CAD 41.34512,300
2026-08-21CAD 40.95CAD 41.26CAD 40.57CAD 41.26477,900
2026-08-20CAD 41.15CAD 41.68CAD 40.86CAD 40.93492,300
2026-08-19CAD 40.82CAD 41.41CAD 40.51CAD 41.27850,300
2026-08-18CAD 41.03CAD 41.56CAD 40.68CAD 40.69504,800
2026-08-17CAD 42.39CAD 42.39CAD 40.43CAD 40.801,051,400
2026-08-14CAD 43.01CAD 44.99CAD 42.05CAD 42.681,393,700
2026-08-13CAD 42.15CAD 42.75CAD 42.03CAD 42.65996,000
2026-08-12CAD 41.96CAD 42.33CAD 41.66CAD 42.19524,100
2026-08-11CAD 41.88CAD 42.38CAD 41.62CAD 42.17665,600
2026-08-10CAD 40.53CAD 42.15CAD 40.52CAD 41.94917,400
2026-08-07CAD 39.64CAD 40.57CAD 38.67CAD 40.57848,200
2026-08-06CAD 39.18CAD 39.31CAD 38.19CAD 38.73657,400
2026-08-05CAD 39.40CAD 39.71CAD 39.12CAD 39.13618,300
2026-08-04CAD 39.63CAD 39.94CAD 38.81CAD 39.40841,500
2026-07-31CAD 41.15CAD 41.50CAD 39.15CAD 39.431,477,300
2026-07-30CAD 41.41CAD 41.60CAD 40.80CAD 41.37455,500
2026-07-29CAD 41.44CAD 41.90CAD 41.30CAD 41.59942,000
2026-07-28CAD 41.16CAD 41.71CAD 40.59CAD 41.58538,100
2026-07-27CAD 40.17CAD 40.90CAD 40.03CAD 40.85709,900
2026-07-24CAD 40.50CAD 40.86CAD 39.18CAD 39.951,115,900
2026-07-23CAD 41.16CAD 41.50CAD 40.81CAD 41.44498,800
2026-07-22CAD 41.10CAD 41.54CAD 41.10CAD 41.27689,100
2026-07-21CAD 41.48CAD 41.64CAD 40.96CAD 41.14514,200
2026-07-20CAD 42.42CAD 42.42CAD 41.64CAD 41.66585,500
2026-07-17CAD 42.99CAD 43.19CAD 42.11CAD 42.59557,100
2026-07-16CAD 41.39CAD 42.99CAD 41.39CAD 42.93794,200
2026-07-15CAD 40.60CAD 41.77CAD 40.37CAD 41.20666,500
2026-07-14CAD 41.33CAD 41.36CAD 40.52CAD 40.58557,200
2026-07-13CAD 41.62CAD 42.06CAD 41.40CAD 41.451,042,900
2026-07-10CAD 41.53CAD 42.07CAD 41.44CAD 41.53452,100
2026-07-09CAD 41.22CAD 41.61CAD 41.20CAD 41.41545,400
2026-07-08CAD 41.22CAD 41.35CAD 40.62CAD 41.35723,300
2026-07-07CAD 41.34CAD 41.76CAD 41.04CAD 41.29581,100
2026-07-06CAD 41.06CAD 41.19CAD 40.51CAD 40.91566,900
2026-07-03CAD 41.23CAD 41.37CAD 40.99CAD 41.26239,300
2026-07-02CAD 41.44CAD 41.44CAD 40.22CAD 41.11802,900
2026-06-30CAD 42.46CAD 42.78CAD 41.00CAD 41.08613,100
2026-06-29CAD 42.47CAD 42.98CAD 42.47CAD 42.65877,000
2026-06-26CAD 42.44CAD 43.19CAD 42.24CAD 42.441,222,100
2026-06-25CAD 41.93CAD 42.83CAD 41.93CAD 42.31799,600
2026-06-24CAD 40.66CAD 42.10CAD 40.66CAD 42.071,358,300
2026-06-23CAD 40.92CAD 41.40CAD 40.58CAD 40.61695,500
2026-06-22CAD 41.42CAD 41.61CAD 40.71CAD 40.801,135,700
2026-06-19CAD 41.18CAD 41.42CAD 40.86CAD 41.311,749,200
2026-06-18CAD 40.49CAD 41.47CAD 40.40CAD 41.311,699,200
2026-06-17CAD 41.26CAD 41.45CAD 40.21CAD 40.57910,600
2026-06-16CAD 41.71CAD 41.88CAD 41.12CAD 41.40731,900
2026-06-15CAD 41.81CAD 42.19CAD 41.60CAD 41.871,258,800
2026-06-12CAD 41.76CAD 42.01CAD 41.59CAD 42.011,488,500
2026-06-11CAD 41.91CAD 42.16CAD 41.65CAD 41.741,448,300
2026-06-10CAD 41.90CAD 42.19CAD 41.49CAD 41.781,075,800
2026-06-09CAD 41.26CAD 42.34CAD 41.20CAD 41.911,153,300
2026-06-08CAD 42.26CAD 42.88CAD 40.73CAD 41.281,482,800
2026-06-05CAD 40.45CAD 43.26CAD 39.26CAD 42.841,448,000
2026-06-04CAD 43.02CAD 43.58CAD 42.66CAD 42.70760,500
2026-06-03CAD 42.18CAD 43.13CAD 42.18CAD 42.91645,700
2026-06-02CAD 42.09CAD 42.47CAD 41.77CAD 42.36673,800
2026-06-01CAD 42.10CAD 42.46CAD 41.75CAD 42.19539,700
2026-05-29CAD 41.53CAD 42.52CAD 41.22CAD 42.241,457,000
2026-05-28CAD 41.60CAD 41.92CAD 40.91CAD 41.45865,200
2026-05-27CAD 41.12CAD 41.57CAD 40.90CAD 41.55932,800
2026-05-26CAD 41.80CAD 41.93CAD 40.94CAD 41.22962,700
2026-05-25CAD 41.80CAD 41.99CAD 41.45CAD 41.84221,700
2026-05-22CAD 41.93CAD 42.02CAD 41.31CAD 41.61800,700
2026-05-21CAD 41.76CAD 41.94CAD 41.06CAD 41.85808,900
2026-05-20CAD 41.04CAD 42.32CAD 41.04CAD 42.011,064,900
2026-05-19CAD 39.67CAD 41.51CAD 39.65CAD 41.041,625,200
2026-05-15CAD 40.01CAD 40.05CAD 39.30CAD 39.67858,000
2026-05-14CAD 40.44CAD 41.07CAD 39.90CAD 39.97728,000
2026-05-13CAD 40.07CAD 40.41CAD 39.95CAD 40.41614,200
2026-05-12CAD 40.30CAD 40.86CAD 40.05CAD 40.17676,300
2026-05-11CAD 41.34CAD 41.44CAD 40.07CAD 40.191,036,200
2026-05-08CAD 41.29CAD 42.15CAD 41.18CAD 41.25963,400
2026-05-07CAD 40.57CAD 41.28CAD 40.50CAD 41.26789,700
2026-05-06CAD 41.37CAD 41.42CAD 40.39CAD 40.511,034,100
2026-05-05CAD 41.13CAD 41.49CAD 41.03CAD 41.33809,900
2026-05-04CAD 40.84CAD 41.12CAD 40.68CAD 41.021,139,200
2026-05-01CAD 41.17CAD 41.26CAD 40.83CAD 40.98548,800
2026-04-30CAD 40.80CAD 41.17CAD 40.24CAD 41.13903,700
2026-04-29CAD 40.28CAD 40.89CAD 40.25CAD 40.77776,100
2026-04-28CAD 40.00CAD 40.72CAD 39.83CAD 40.331,331,700
2026-04-27CAD 39.94CAD 40.40CAD 39.94CAD 40.101,300,600
2026-04-24CAD 39.63CAD 40.22CAD 39.45CAD 40.05689,500
2026-04-23CAD 39.22CAD 39.75CAD 39.02CAD 39.601,211,900
2026-04-22CAD 38.33CAD 39.23CAD 38.33CAD 39.09576,500
2026-04-21CAD 38.39CAD 38.64CAD 38.20CAD 38.351,353,300
2026-04-20CAD 38.25CAD 38.61CAD 38.18CAD 38.48646,100
2026-04-17CAD 37.86CAD 38.54CAD 37.76CAD 38.281,093,900
2026-04-16CAD 38.53CAD 38.53CAD 37.51CAD 37.831,698,900
2026-04-15CAD 39.85CAD 39.85CAD 38.50CAD 38.581,695,800
2026-04-14CAD 40.85CAD 41.57CAD 39.75CAD 39.851,427,900
2026-04-13CAD 44.81CAD 44.83CAD 40.60CAD 40.921,672,600
2026-04-10CAD 44.73CAD 45.09CAD 44.62CAD 45.06798,500
2026-04-09CAD 44.35CAD 44.60CAD 43.80CAD 44.48812,900
2026-04-08CAD 44.00CAD 44.49CAD 43.48CAD 44.45794,100
2026-04-07CAD 43.99CAD 44.21CAD 43.64CAD 43.861,341,000
2026-04-06CAD 43.64CAD 43.92CAD 43.48CAD 43.87892,200
2026-04-02CAD 43.18CAD 43.95CAD 42.96CAD 43.651,535,800
2026-04-01CAD 43.54CAD 43.61CAD 43.16CAD 43.211,022,500
2026-03-31CAD 43.13CAD 43.75CAD 43.04CAD 43.461,064,800
2026-03-30CAD 42.22CAD 43.60CAD 42.22CAD 43.012,249,600
2026-03-27CAD 42.16CAD 42.91CAD 42.12CAD 42.50625,800
2026-03-26CAD 42.86CAD 43.21CAD 42.19CAD 42.26616,800
2026-03-25CAD 43.60CAD 43.79CAD 42.95CAD 43.03778,500
2026-03-24CAD 43.16CAD 43.79CAD 42.94CAD 43.441,031,900
2026-03-23CAD 42.79CAD 43.94CAD 42.48CAD 43.40939,000
2026-03-20CAD 42.05CAD 42.88CAD 41.81CAD 42.552,827,300
2026-03-19CAD 42.43CAD 42.43CAD 41.51CAD 41.98559,300
2026-03-18CAD 43.10CAD 43.12CAD 42.41CAD 42.62644,600
2026-03-17CAD 43.24CAD 43.50CAD 42.91CAD 43.30797,500
2026-03-16CAD 42.50CAD 43.44CAD 41.96CAD 43.10646,500
2026-03-13CAD 42.09CAD 42.63CAD 42.09CAD 42.481,159,400
2026-03-12CAD 41.86CAD 42.63CAD 41.84CAD 41.90751,100
2026-03-11CAD 42.99CAD 43.01CAD 41.73CAD 42.08677,300
2026-03-10CAD 43.07CAD 43.41CAD 42.54CAD 42.95741,800
2026-03-09CAD 42.50CAD 43.20CAD 42.48CAD 43.16737,000
2026-03-06CAD 42.65CAD 43.08CAD 42.43CAD 42.891,237,800
2026-03-05CAD 42.93CAD 43.33CAD 42.76CAD 42.781,406,200
2026-03-04CAD 43.10CAD 43.15CAD 42.46CAD 43.02923,800
2026-03-03CAD 42.63CAD 43.18CAD 41.71CAD 43.101,286,700
2026-03-02CAD 43.18CAD 43.30CAD 42.45CAD 43.091,034,400
2026-02-27CAD 42.50CAD 43.60CAD 42.46CAD 43.543,234,000
2026-02-26CAD 42.31CAD 42.50CAD 42.05CAD 42.471,258,600
2026-02-25CAD 42.55CAD 42.55CAD 41.97CAD 42.231,066,800
2026-02-24CAD 42.75CAD 42.88CAD 42.11CAD 42.561,439,100
2026-02-23CAD 41.97CAD 42.92CAD 41.87CAD 42.721,909,500
2026-02-20CAD 42.06CAD 42.30CAD 41.81CAD 42.02624,200
2026-02-19CAD 42.00CAD 42.39CAD 41.79CAD 42.13637,600
2026-02-18CAD 42.25CAD 42.45CAD 41.92CAD 42.221,652,400
2026-02-17CAD 42.44CAD 42.53CAD 41.72CAD 42.261,325,800
2026-02-13CAD 43.15CAD 43.15CAD 42.00CAD 42.381,108,500
2026-02-12CAD 42.02CAD 43.64CAD 42.02CAD 43.581,577,100
2026-02-11CAD 41.68CAD 42.61CAD 41.65CAD 42.05956,500
2026-02-10CAD 43.00CAD 43.00CAD 41.32CAD 41.63840,500
2026-02-09CAD 42.73CAD 43.00CAD 42.19CAD 42.84966,300
2026-02-06CAD 43.25CAD 44.00CAD 42.28CAD 42.741,379,200
2026-02-05CAD 42.34CAD 42.77CAD 42.20CAD 42.52567,400
2026-02-04CAD 42.50CAD 43.13CAD 42.40CAD 42.43672,400
2026-02-03CAD 41.54CAD 42.64CAD 41.01CAD 42.58848,300
2026-02-02CAD 41.32CAD 42.15CAD 41.14CAD 41.59800,100
2026-01-30CAD 41.27CAD 41.50CAD 40.38CAD 41.08977,700
2026-01-29CAD 41.30CAD 41.77CAD 41.30CAD 41.441,273,000
2026-01-28CAD 41.14CAD 41.47CAD 41.05CAD 41.20496,900
2026-01-27CAD 41.54CAD 41.74CAD 40.85CAD 41.19830,200
2026-01-26CAD 42.02CAD 42.05CAD 41.44CAD 41.64578,400
2026-01-23CAD 41.18CAD 42.01CAD 40.92CAD 41.99699,900
2026-01-22CAD 42.00CAD 42.30CAD 41.12CAD 41.14476,800
2026-01-21CAD 41.70CAD 41.90CAD 41.51CAD 41.741,272,200
2026-01-20CAD 41.23CAD 41.78CAD 40.84CAD 41.70672,900
2026-01-19CAD 41.37CAD 41.50CAD 41.10CAD 41.42187,700
2026-01-16CAD 42.03CAD 42.26CAD 41.19CAD 41.49376,400
2026-01-15CAD 41.15CAD 42.16CAD 40.99CAD 42.141,421,500
2026-01-14CAD 40.55CAD 41.45CAD 40.55CAD 41.08664,600
2026-01-13CAD 40.77CAD 41.34CAD 40.30CAD 40.351,109,600
2026-01-12CAD 40.91CAD 41.14CAD 40.58CAD 40.61655,900
2026-01-09CAD 40.31CAD 40.86CAD 40.24CAD 40.78614,600
2026-01-08CAD 39.58CAD 40.76CAD 39.58CAD 40.34981,100
2026-01-07CAD 39.76CAD 39.78CAD 39.25CAD 39.471,115,400
2026-01-06CAD 40.52CAD 40.96CAD 39.77CAD 39.82666,300
2026-01-05CAD 41.19CAD 41.29CAD 40.48CAD 40.561,315,500
2026-01-02CAD 41.47CAD 41.66CAD 41.13CAD 41.20849,300
2025-12-31CAD 41.00CAD 41.31CAD 41.00CAD 41.31377,800
2025-12-30CAD 40.98CAD 41.26CAD 40.98CAD 41.14575,200
2025-12-29CAD 40.80CAD 41.29CAD 40.77CAD 41.08406,200
2025-12-24CAD 41.17CAD 41.30CAD 40.83CAD 40.83247,200
2025-12-23CAD 41.58CAD 41.80CAD 41.24CAD 41.27867,500
2025-12-22CAD 41.03CAD 41.87CAD 40.86CAD 41.71684,900
2025-12-19CAD 41.67CAD 41.88CAD 41.16CAD 41.191,492,500
2025-12-18CAD 41.50CAD 41.93CAD 41.28CAD 41.56980,100
2025-12-17CAD 41.51CAD 41.62CAD 40.84CAD 41.34911,100
2025-12-16CAD 40.97CAD 41.50CAD 40.90CAD 41.37817,100
2025-12-15CAD 40.90CAD 41.42CAD 40.72CAD 41.071,493,500
2025-12-12CAD 40.54CAD 40.88CAD 40.18CAD 40.781,052,700
2025-12-11CAD 39.90CAD 40.58CAD 39.72CAD 40.411,247,200
2025-12-10CAD 39.00CAD 39.99CAD 39.00CAD 39.901,064,400
2025-12-09CAD 38.99CAD 39.29CAD 38.99CAD 39.01596,000
2025-12-08CAD 38.79CAD 39.22CAD 38.42CAD 39.02949,700
2025-12-05CAD 39.21CAD 39.28CAD 38.74CAD 38.89685,400
2025-12-04CAD 39.66CAD 39.77CAD 39.13CAD 39.14455,100
2025-12-03CAD 39.16CAD 39.55CAD 38.91CAD 39.50804,500
2025-12-02CAD 39.48CAD 39.94CAD 38.71CAD 39.231,395,300
2025-12-01CAD 39.51CAD 39.72CAD 39.41CAD 39.641,497,800
2025-11-28CAD 38.99CAD 39.65CAD 38.89CAD 39.61433,300
2025-11-27CAD 39.11CAD 39.21CAD 38.86CAD 39.06184,500
2025-11-26CAD 39.22CAD 39.54CAD 39.01CAD 39.13577,300
2025-11-25CAD 38.81CAD 39.25CAD 38.79CAD 39.20707,200
2025-11-24CAD 38.91CAD 39.12CAD 38.63CAD 38.70841,000
2025-11-21CAD 38.46CAD 39.13CAD 38.46CAD 38.96652,300
2025-11-20CAD 38.67CAD 38.81CAD 38.11CAD 38.32287,400
2025-11-19CAD 38.43CAD 38.65CAD 38.12CAD 38.641,012,000
2025-11-18CAD 37.80CAD 38.53CAD 37.74CAD 38.39906,600
2025-11-17CAD 37.57CAD 38.14CAD 37.57CAD 38.04668,100
2025-11-14CAD 37.00CAD 37.83CAD 36.99CAD 37.72929,300
2025-11-13CAD 37.23CAD 37.34CAD 37.00CAD 37.10786,700
2025-11-12CAD 36.91CAD 37.39CAD 36.88CAD 37.361,036,000
2025-11-11CAD 36.65CAD 37.00CAD 36.62CAD 36.92567,300
2025-11-10CAD 35.50CAD 37.18CAD 35.50CAD 36.691,280,600
2025-11-07CAD 34.67CAD 35.95CAD 33.88CAD 35.36702,500
2025-11-06CAD 34.29CAD 34.35CAD 34.01CAD 34.07437,200
2025-11-05CAD 33.62CAD 34.34CAD 33.62CAD 34.21453,400
2025-11-04CAD 33.47CAD 33.83CAD 33.41CAD 33.63343,400
2025-11-03CAD 33.90CAD 33.98CAD 33.61CAD 33.80552,600
2025-10-31CAD 33.37CAD 33.90CAD 33.22CAD 33.89393,200
2025-10-30CAD 33.44CAD 33.54CAD 33.14CAD 33.31393,300
2025-10-29CAD 34.46CAD 34.72CAD 33.38CAD 33.46372,000
2025-10-28CAD 34.63CAD 34.86CAD 34.25CAD 34.51522,300
2025-10-27CAD 34.49CAD 34.49CAD 34.05CAD 34.34394,600
2025-10-24CAD 34.57CAD 34.76CAD 34.25CAD 34.37426,400
2025-10-23CAD 35.10CAD 35.22CAD 34.41CAD 34.52658,200
2025-10-22CAD 34.29CAD 35.21CAD 34.25CAD 35.19626,000
2025-10-21CAD 34.28CAD 34.47CAD 34.02CAD 34.38503,500
2025-10-20CAD 33.99CAD 34.41CAD 33.70CAD 34.371,145,000
2025-10-17CAD 33.34CAD 34.04CAD 33.34CAD 33.95974,200
2025-10-16CAD 33.98CAD 33.98CAD 33.32CAD 33.48644,700