Saputo (TSX: SAP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	36.25	36.80	36.21	36.54	612,194	-0.08(-0.22%)
Feb 27, 2023	36.93	37.05	36.52	36.62	230,365	-0.35(-0.95%)
Feb 24, 2023	36.86	37.14	36.65	36.97	320,529	+0.06(+0.16%)
Feb 23, 2023	37.00	37.08	36.78	36.91	464,195	-0.18(-0.49%)
Feb 22, 2023	36.51	37.27	36.40	37.09	491,986	+0.55(+1.51%)
Feb 21, 2023	36.30	36.78	36.30	36.54	444,940	-0.16(-0.44%)
Feb 17, 2023				36.70	0	+0.38(+1.05%)
Feb 16, 2023	36.12	36.64	35.85	36.32	352,636	+0.00(+0.00%)
Feb 15, 2023	36.55	36.55	36.08	36.32	350,641	-0.38(-1.04%)
Feb 14, 2023	36.50	37.11	36.46	36.70	464,814	+0.14(+0.38%)
Feb 13, 2023	37.17	37.30	36.11	36.56	568,601	-0.61(-1.64%)
Feb 10, 2023	36.12	37.50	35.90	37.17	1,289,327	+1.88(+5.33%)
Feb 09, 2023	36.00	36.00	35.01	35.29	464,249	-0.59(-1.64%)
Feb 08, 2023	35.48	35.97	35.47	35.88	349,080	+0.47(+1.33%)
Feb 07, 2023	35.61	35.65	35.26	35.41	412,816	-0.45(-1.25%)
Feb 06, 2023	35.99	35.99	35.57	35.86	345,222	+0.15(+0.42%)
Feb 03, 2023	35.49	35.73	35.13	35.71	502,106	+0.25(+0.71%)
Feb 02, 2023	36.30	36.31	35.17	35.46	857,452	-0.86(-2.37%)
Feb 01, 2023	36.68	36.68	35.81	36.32	539,550	-0.36(-0.98%)
Jan 31, 2023	36.39	36.79	36.26	36.68	803,539	+0.44(+1.21%)
Jan 30, 2023	35.62	36.37	35.62	36.24	499,080	+0.50(+1.40%)
Jan 27, 2023	35.60	35.89	35.48	35.74	490,587	+0.23(+0.65%)
Jan 26, 2023	34.96	35.54	34.64	35.51	422,091	+0.38(+1.08%)
Jan 25, 2023	34.95	35.36	34.87	35.13	392,550	+0.01(+0.03%)
Jan 24, 2023	35.15	35.43	34.95	35.12	247,713	-0.14(-0.40%)
Jan 23, 2023	35.06	35.32	34.84	35.26	421,553	+0.30(+0.86%)
Jan 20, 2023	35.91	35.91	34.81	34.96	673,637	-1.06(-2.94%)
Jan 19, 2023	35.97	36.42	35.95	36.02	438,990	-0.09(-0.25%)
Jan 18, 2023	37.07	37.25	35.96	36.11	659,124	-0.71(-1.93%)
Jan 17, 2023	36.90	37.15	36.16	36.82	611,125	-0.11(-0.30%)
Jan 16, 2023	36.31	37.18	36.31	36.93	400,307	+0.32(+0.87%)
Jan 13, 2023	35.41	36.66	35.40	36.61	692,039	+1.15(+3.24%)
Jan 12, 2023	35.49	35.55	35.05	35.46	475,052	+0.18(+0.51%)
Jan 11, 2023	35.20	35.56	34.93	35.28	547,715	+0.12(+0.34%)
Jan 10, 2023	34.58	35.19	34.58	35.16	398,867	+0.65(+1.88%)
Jan 09, 2023	34.22	35.16	34.22	34.51	529,370	+0.29(+0.85%)
Jan 06, 2023	33.83	34.58	33.66	34.22	622,930	+0.59(+1.75%)
Jan 05, 2023	33.54	33.93	33.39	33.63	315,775	+0.08(+0.24%)
Jan 04, 2023	33.94	34.00	33.45	33.55	473,782	-0.31(-0.92%)
Jan 03, 2023	33.52	33.91	33.31	33.86	324,828	+0.34(+1.01%)
Dec 30, 2022				33.52	0	-0.10(-0.30%)
Dec 29, 2022	33.56	33.75	33.41	33.62	173,161	+0.15(+0.45%)
Dec 28, 2022	33.35	33.83	33.23	33.47	239,897	+0.12(+0.36%)
Dec 23, 2022				33.35	0	-0.01(-0.03%)
Dec 22, 2022	33.21	33.46	33.05	33.36	358,163	+0.04(+0.12%)
Dec 21, 2022	33.75	33.95	33.25	33.32	413,693	-0.27(-0.80%)
Dec 20, 2022	33.65	34.17	33.12	33.59	536,121	-0.21(-0.62%)
Dec 19, 2022	34.13	34.84	33.67	33.80	588,982	-0.32(-0.94%)
Dec 16, 2022	33.63	34.31	33.12	34.12	1,878,500	+0.33(+0.98%)
Dec 15, 2022	34.10	34.10	33.30	33.79	477,798	-0.51(-1.49%)
Dec 14, 2022	34.44	34.75	34.06	34.30	302,425	-0.24(-0.69%)
Dec 13, 2022	34.70	34.78	34.39	34.54	586,154	+0.20(+0.58%)
Dec 12, 2022	34.03	34.63	34.03	34.34	548,372	+0.23(+0.67%)
Dec 09, 2022	34.33	34.53	34.07	34.11	327,340	-0.27(-0.79%)
Dec 08, 2022	33.45	34.49	33.33	34.38	735,238	+0.82(+2.44%)
Dec 07, 2022	33.39	33.76	32.98	33.56	378,679	+0.21(+0.63%)
Dec 06, 2022	32.94	33.92	32.94	33.35	533,885	+0.49(+1.49%)
Dec 05, 2022	33.14	33.31	32.73	32.86	484,260	-0.55(-1.65%)
Dec 02, 2022	32.98	33.63	32.74	33.41	629,335	+0.22(+0.66%)

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.