Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saputo (TSX: SAP )

27.93 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 34.37 34.37 34.37 34.37 0 -0.16(-0.46%)
Apr 27, 2006 34.60 34.75 34.48 34.53 108,821 -0.15(-0.43%)
Apr 26, 2006 34.45 35.06 34.45 34.68 94,821 +0.09(+0.26%)
Apr 25, 2006 34.54 35.03 34.50 34.59 1,247,624 +0.07(+0.20%)
Apr 24, 2006 34.58 34.78 34.40 34.52 52,914 +0.06(+0.17%)
Apr 21, 2006 34.60 34.65 34.11 34.46 190,946 +0.04(+0.12%)
Apr 20, 2006 33.67 34.58 33.67 34.42 75,003 +0.57(+1.68%)
Apr 19, 2006 33.94 34.09 33.60 33.85 89,156 -0.10(-0.29%)
Apr 18, 2006 33.90 33.97 33.60 33.95 152,436 +0.12(+0.35%)
Apr 17, 2006 34.00 34.02 33.62 33.83 107,473 -0.07(-0.21%)
Apr 13, 2006 33.30 33.90 33.20 33.90 154,095 +0.80(+2.42%)
Apr 12, 2006 33.05 33.25 32.80 33.10 84,340 +0.19(+0.58%)
Apr 11, 2006 33.03 33.03 32.50 32.91 254,319 +0.33(+1.01%)
Apr 10, 2006 32.60 33.09 32.51 32.58 95,055 -0.06(-0.18%)
Apr 07, 2006 32.69 33.14 32.45 32.64 292,888 +0.37(+1.15%)
Apr 06, 2006 32.69 32.69 32.20 32.27 99,497 +0.02(+0.06%)
Apr 05, 2006 32.23 32.40 32.12 32.25 79,248 +0.17(+0.53%)
Apr 04, 2006 32.73 32.73 32.05 32.08 242,305 -0.08(-0.25%)
Apr 03, 2006 32.50 32.70 32.10 32.16 224,300 -0.54(-1.65%)
Mar 31, 2006 32.65 32.86 32.43 32.70 114,845 -0.05(-0.15%)
Mar 30, 2006 32.89 33.00 32.69 32.75 43,415 -0.24(-0.73%)
Mar 29, 2006 32.85 33.09 32.74 32.99 58,710 +0.10(+0.30%)
Mar 28, 2006 33.10 33.38 32.83 32.89 88,572 -0.41(-1.23%)
Mar 27, 2006 33.50 33.50 33.10 33.30 73,542 -0.09(-0.27%)
Mar 24, 2006 32.80 33.49 32.68 33.39 95,412 +0.17(+0.51%)
Mar 21, 2006 33.93 34.09 33.22 33.22 230,584 -0.44(-1.31%)
Mar 20, 2006 33.20 33.81 33.20 33.66 189,171 +0.36(+1.08%)
Mar 17, 2006 33.25 34.00 33.07 33.30 333,121 -0.25(-0.75%)
Mar 16, 2006 33.25 34.00 33.06 33.55 222,577 +0.40(+1.21%)
Mar 15, 2006 33.61 33.99 33.05 33.15 90,172 -0.45(-1.34%)
Mar 14, 2006 34.20 34.20 33.60 33.60 79,566 -0.45(-1.32%)
Mar 13, 2006 34.00 34.15 33.55 34.05 62,444 +0.40(+1.19%)
Mar 10, 2006 33.52 34.15 33.52 33.65 110,107 -0.01(-0.03%)
Mar 09, 2006 33.80 33.80 33.35 33.66 120,514 +0.14(+0.42%)
Mar 08, 2006 33.51 33.67 33.38 33.52 1,499,097 -0.48(-1.41%)
Mar 07, 2006 34.25 34.34 33.60 34.00 66,835 -0.25(-0.73%)
Mar 06, 2006 34.28 34.49 34.25 34.25 49,600 +0.05(+0.15%)
Mar 03, 2006 33.75 34.27 33.66 34.20 66,459 +0.21(+0.62%)
Mar 02, 2006 34.00 34.11 33.60 33.99 82,190 +0.24(+0.71%)
Mar 01, 2006 33.57 33.90 33.26 33.75 51,160 +0.32(+0.96%)
Feb 28, 2006 33.49 33.68 33.05 33.43 73,029 -0.06(-0.18%)
Feb 27, 2006 33.25 33.49 33.00 33.49 122,751 +0.24(+0.72%)
Feb 24, 2006 32.99 33.38 32.76 33.25 123,968 +0.26(+0.79%)
Feb 23, 2006 32.68 32.99 32.53 32.99 84,158 +0.47(+1.45%)
Feb 22, 2006 33.18 33.60 32.06 32.52 464,581 -0.58(-1.75%)
Feb 21, 2006 33.45 33.57 32.91 33.10 120,597 -0.13(-0.39%)
Feb 17, 2006 33.20 33.31 33.06 33.23 60,042 -0.01(-0.03%)
Feb 15, 2006 33.20 33.40 33.09 33.24 70,045 +0.14(+0.42%)
Feb 14, 2006 32.75 33.10 32.58 33.10 307,156 +0.30(+0.91%)
Feb 13, 2006 33.03 33.20 32.80 32.80 78,948 -0.28(-0.85%)
Feb 10, 2006 33.31 33.45 33.00 33.08 159,696 -0.32(-0.96%)
Feb 09, 2006 33.84 33.84 33.33 33.40 105,278 +0.05(+0.15%)
Feb 08, 2006 34.25 34.60 33.21 33.35 236,335 -0.85(-2.49%)
Feb 07, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Feb 06, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Feb 03, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Feb 02, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Feb 01, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 31, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 30, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 27, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 26, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 25, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 24, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 23, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 20, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 19, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 18, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 17, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 13, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 12, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 11, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 10, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 09, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 06, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 05, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 04, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Jan 03, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Dec 30, 2005 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Dec 29, 2005 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Dec 28, 2005 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Dec 23, 2005 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Dec 22, 2005 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Dec 21, 2005 34.09 34.49 34.20 34.20 78,900 +0.00(+0.00%)
Dec 20, 2005 34.09 34.49 34.20 34.20 78,900 +0.15(+0.44%)
Dec 19, 2005 34.50 34.50 34.00 34.05 63,797 -0.45(-1.30%)
Dec 16, 2005 34.34 34.53 34.25 34.50 122,959 +0.22(+0.64%)
Dec 15, 2005 34.22 34.75 34.15 34.28 118,887 -0.14(-0.41%)
Dec 14, 2005 34.75 34.98 34.10 34.42 68,412 +0.17(+0.50%)
Dec 13, 2005 33.79 34.62 33.79 34.25 94,188 +0.50(+1.48%)
Dec 12, 2005 34.88 34.88 33.66 33.75 206,375 -1.07(-3.07%)
Dec 09, 2005 34.75 35.05 34.66 34.82 94,077 +0.18(+0.52%)
Dec 08, 2005 34.76 34.89 34.10 34.64 76,688 -0.33(-0.94%)
Dec 07, 2005 35.06 35.23 34.61 34.97 147,268 -0.09(-0.26%)
Dec 06, 2005 34.80 35.06 34.71 35.06 90,027 +0.22(+0.63%)
Dec 05, 2005 35.75 35.75 34.60 34.84 122,400 -0.68(-1.91%)
Dec 02, 2005 36.00 36.12 35.48 35.52 52,981 -0.47(-1.31%)
Dec 01, 2005 35.74 35.99 35.53 35.99 204,437 +0.05(+0.14%)
Nov 30, 2005 35.52 36.09 35.52 35.94 244,728 +0.31(+0.87%)
Nov 29, 2005 35.54 35.65 35.20 35.63 35,400 +0.33(+0.93%)
Nov 28, 2005 35.02 35.54 35.02 35.30 276,337 +0.13(+0.37%)
Nov 25, 2005 35.45 35.45 35.01 35.17 47,463 -0.02(-0.06%)
Nov 23, 2005 35.50 35.50 35.00 35.19 37,081 -0.31(-0.87%)
Nov 22, 2005 35.17 35.64 35.01 35.50 50,643 +0.33(+0.94%)
Nov 21, 2005 35.09 35.19 34.90 35.17 117,569 +0.08(+0.23%)
Nov 18, 2005 35.26 35.42 34.75 35.09 84,081 -0.31(-0.88%)
Nov 17, 2005 35.40 35.41 34.99 35.40 105,345 -0.10(-0.28%)
Nov 16, 2005 35.22 35.50 34.81 35.50 150,916 +0.50(+1.43%)
Nov 15, 2005 35.50 35.50 34.86 35.00 110,019 -0.05(-0.14%)
Nov 14, 2005 34.61 35.17 34.61 35.05 54,652 +0.49(+1.42%)
Nov 11, 2005 34.40 34.70 34.40 34.56 82,874 +0.21(+0.61%)
Nov 10, 2005 34.30 34.52 34.25 34.35 84,200 -0.02(-0.06%)
Nov 09, 2005 34.38 34.70 34.22 34.37 75,923 +0.00(+0.00%)
Nov 08, 2005 34.80 34.80 34.34 34.37 29,267 -0.61(-1.74%)
Nov 07, 2005 34.15 35.39 34.15 34.98 60,374 +0.50(+1.45%)
Nov 04, 2005 34.19 34.64 33.97 34.48 62,078 +0.53(+1.56%)
Nov 03, 2005 34.00 34.23 33.49 33.95 85,542 -0.15(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.