Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Saputo Inc (SAP)
Saputo Inc (SAP) Historical

SAP Saputo Inc

25.68

0.13 (0.51%)

Apr 19 2024 - Closed

Delayed by 15 minutes

SAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	25.55	0.00	0.00%	25.55	25.55	25.55	0
Apr 18 2024	25.55	-0.04	-0.16%	25.69	25.73	25.28	268,878
Apr 17 2024	25.59	-0.07	-0.27%	25.78	25.82	25.37	239,532
Apr 16 2024	25.66	-0.15	-0.58%	25.69	25.78	25.52	233,275
Apr 15 2024	25.81	-0.22	-0.85%	26.09	26.30	25.71	160,817
Apr 12 2024	26.03	-0.38	-1.44%	26.38	26.41	25.85	340,096
Apr 11 2024	26.41	-0.05	-0.19%	26.45	26.61	26.16	452,112
Apr 10 2024	26.46	-0.23	-0.86%	26.51	26.82	26.32	252,865
Apr 09 2024	26.69	0.04	0.15%	26.62	26.86	26.49	209,179
Apr 08 2024	26.65	-0.30	-1.11%	26.91	27.05	26.62	322,900
Apr 05 2024	26.95	0.49	1.85%	26.46	27.15	26.46	316,597
Apr 04 2024	26.46	0.12	0.46%	26.64	26.83	26.41	430,074
Apr 03 2024	26.34	0.14	0.53%	26.17	26.69	26.04	402,005
Apr 02 2024	26.20	-0.28	-1.06%	26.33	26.42	25.88	354,929
Apr 01 2024	26.48	-0.17	-0.64%	26.45	26.64	26.31	233,475
Mar 28 2024	26.65	0.10	0.38%	26.49	26.71	26.40	297,333
Mar 27 2024	26.55	0.57	2.19%	25.98	26.67	25.98	332,232
Mar 26 2024	25.98	0.34	1.33%	25.71	26.01	25.69	388,343
Mar 25 2024	25.64	-0.35	-1.35%	25.92	26.00	25.64	276,014
Mar 22 2024	25.99	-0.05	-0.19%	26.02	26.09	25.79	201,987
Mar 21 2024	26.04	-0.09	-0.34%	26.19	26.31	25.95	240,368
Mar 20 2024	26.13	0.26	1.01%	25.89	26.18	25.89	304,669
Mar 19 2024	25.87	-0.25	-0.96%	26.02	26.23	25.82	312,724
Mar 18 2024	26.12	0.32	1.24%	25.89	26.19	25.70	458,124
Mar 15 2024	25.80	-0.29	-1.11%	26.00	26.27	25.57	1,781,475
Mar 14 2024	26.09	-0.69	-2.58%	26.77	26.77	25.90	441,132
Mar 13 2024	26.78	0.26	0.98%	26.46	26.88	26.44	366,627
Mar 12 2024	26.52	-0.38	-1.41%	26.95	27.00	26.34	653,835
Mar 11 2024	26.90	0.01	0.04%	26.99	27.17	26.89	215,556
Mar 08 2024	26.89	-0.08	-0.30%	26.98	27.24	26.71	1,764,060
Mar 07 2024	26.97	0.30	1.12%	26.84	26.99	26.65	232,276
Mar 06 2024	26.67	0.06	0.23%	26.71	27.23	26.53	405,128
Mar 05 2024	26.61	0.13	0.49%	26.57	26.78	26.47	248,303
Mar 04 2024	26.48	-0.70	-2.58%	27.15	27.16	26.47	388,010
Mar 01 2024	27.18	-0.43	-1.56%	27.57	27.83	27.16	385,279
Feb 29 2024	27.61	-0.50	-1.78%	28.01	28.21	27.56	1,150,640
Feb 28 2024	28.11	0.04	0.14%	27.91	28.22	27.79	389,105
Feb 27 2024	28.07	-0.07	-0.25%	28.06	28.27	28.03	198,578
Feb 26 2024	28.14	0.06	0.21%	28.03	28.31	27.92	237,718
Feb 23 2024	28.08	-0.28	-0.99%	28.21	28.38	28.05	239,857
Feb 22 2024	28.36	0.21	0.75%	28.14	28.38	27.95	349,271
Feb 21 2024	28.15	0.10	0.36%	28.00	28.19	27.87	384,344
Feb 20 2024	28.05	-0.17	-0.60%	28.09	28.42	27.86	318,073
Feb 16 2024	28.22	-0.05	-0.18%	28.22	28.46	27.83	381,906
Feb 15 2024	28.27	0.46	1.65%	27.97	28.39	27.97	339,413
Feb 14 2024	27.81	-0.01	-0.04%	27.82	28.07	27.50	395,058
Feb 13 2024	27.82	-0.23	-0.82%	27.75	28.20	27.50	532,993
Feb 12 2024	28.05	0.67	2.45%	27.40	28.13	27.24	629,617
Feb 09 2024	27.38	-0.57	-2.04%	26.50	27.41	25.87	710,285
Feb 08 2024	27.95	-0.23	-0.82%	28.38	28.38	27.80	306,360
Feb 07 2024	28.18	0.00	0.00%	28.16	28.56	27.89	808,382
Feb 06 2024	28.18	0.54	1.95%	27.80	28.26	27.64	302,371
Feb 05 2024	27.64	-0.57	-2.02%	28.09	28.12	27.53	343,515
Feb 02 2024	28.21	-0.36	-1.26%	28.30	28.32	28.00	241,406
Feb 01 2024	28.57	0.85	3.07%	27.79	28.64	27.79	344,061
Jan 31 2024	27.72	-0.22	-0.79%	28.28	28.38	27.64	731,644
Jan 30 2024	27.94	-0.57	-2.00%	28.23	28.38	27.75	386,717
Jan 29 2024	28.51	0.21	0.74%	28.29	28.57	28.22	170,808
Jan 26 2024	28.30	-0.13	-0.46%	28.46	28.52	28.26	856,746
Jan 25 2024	28.43	0.06	0.21%	28.37	28.56	28.22	186,157
Jan 24 2024	28.37	-0.32	-1.12%	28.75	28.93	28.31	275,949
Jan 23 2024	28.69	0.22	0.77%	28.42	28.78	28.42	428,700
Jan 22 2024	28.47	0.18	0.64%	28.28	28.52	28.20	349,859

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions