Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	42.09	42.63	42.09	42.48	1,159,440	+0.58(+1.38%)
Mar 12, 2026	41.86	42.63	41.84	41.90	751,077	-0.18(-0.43%)
Mar 11, 2026	42.99	43.01	41.73	42.08	677,347	-0.88(-2.05%)
Mar 10, 2026	43.07	43.41	42.54	42.96	741,773	-0.20(-0.46%)
Mar 09, 2026	42.50	43.20	42.48	43.16	737,158	+0.27(+0.63%)
Mar 06, 2026	42.65	43.08	42.43	42.89	1,237,796	+0.11(+0.26%)
Mar 05, 2026	42.93	43.33	42.76	42.78	1,406,174	-0.24(-0.56%)
Mar 04, 2026	43.10	43.15	42.46	43.02	923,781	-0.08(-0.19%)
Mar 03, 2026	42.63	43.18	41.71	43.10	1,286,735	+0.02(+0.05%)
Mar 02, 2026	43.18	43.30	42.45	43.08	1,034,351	-0.46(-1.06%)
Feb 27, 2026	42.50	43.60	42.46	43.54	3,233,991	+1.07(+2.52%)
Feb 26, 2026	42.31	42.50	42.05	42.47	1,258,612	+0.24(+0.57%)
Feb 25, 2026	42.55	42.55	41.97	42.23	1,066,795	-0.33(-0.78%)
Feb 24, 2026	42.75	42.88	42.11	42.56	1,439,149	-0.16(-0.37%)
Feb 23, 2026	41.97	42.92	41.87	42.72	1,909,515	+0.70(+1.67%)
Feb 20, 2026	42.06	42.30	41.81	42.02	624,172	-0.11(-0.26%)
Feb 19, 2026	42.00	42.39	41.79	42.13	637,643	-0.09(-0.21%)
Feb 18, 2026	42.25	42.45	41.92	42.22	1,652,381	-0.04(-0.09%)
Feb 17, 2026	42.44	42.53	41.72	42.26	1,325,755	-0.12(-0.28%)
Feb 13, 2026				42.38	0	-1.20(-2.75%)
Feb 12, 2026	42.02	43.64	42.02	43.58	1,577,124	+1.53(+3.64%)
Feb 11, 2026	41.68	42.61	41.65	42.05	956,499	+0.42(+1.01%)
Feb 10, 2026	43.00	43.00	41.32	41.63	840,454	-1.21(-2.82%)
Feb 09, 2026	42.73	43.00	42.19	42.84	966,341	+0.10(+0.23%)
Feb 06, 2026	43.25	44.00	42.28	42.74	1,379,183	+0.22(+0.52%)
Feb 05, 2026	42.34	42.77	42.20	42.52	567,387	+0.09(+0.21%)
Feb 04, 2026	42.50	43.13	42.40	42.43	672,369	-0.15(-0.35%)
Feb 03, 2026	41.54	42.64	41.01	42.58	848,273	+0.99(+2.38%)
Feb 02, 2026	41.32	42.15	41.14	41.59	800,109	+0.51(+1.24%)
Jan 30, 2026	41.27	41.50	40.38	41.08	977,739	-0.36(-0.87%)
Jan 29, 2026	41.30	41.77	41.30	41.44	1,273,016	+0.24(+0.58%)
Jan 28, 2026	41.14	41.47	41.05	41.20	496,944	+0.01(+0.02%)
Jan 27, 2026	41.54	41.74	40.85	41.19	830,215	-0.45(-1.08%)
Jan 26, 2026	42.02	42.05	41.44	41.64	578,431	-0.35(-0.83%)
Jan 23, 2026	41.18	42.01	40.92	41.99	700,154	+0.85(+2.07%)
Jan 22, 2026	42.00	42.30	41.12	41.14	476,809	-0.60(-1.44%)
Jan 21, 2026	41.70	41.90	41.51	41.74	1,272,230	+0.04(+0.10%)
Jan 20, 2026	41.23	41.78	40.84	41.70	672,927	+0.28(+0.68%)
Jan 19, 2026	41.37	41.50	41.10	41.42	187,667	-0.07(-0.17%)
Jan 16, 2026	42.03	42.26	41.19	41.49	376,383	-0.65(-1.54%)
Jan 15, 2026	41.15	42.16	40.99	42.14	1,421,803	+1.06(+2.58%)
Jan 14, 2026	40.55	41.45	40.55	41.08	664,609	+0.73(+1.81%)
Jan 13, 2026	40.77	41.34	40.30	40.35	1,109,646	-0.26(-0.64%)
Jan 12, 2026	40.91	41.14	40.58	40.61	655,856	-0.17(-0.42%)
Jan 09, 2026	40.31	40.86	40.24	40.78	614,634	+0.44(+1.09%)
Jan 08, 2026	39.58	40.76	39.58	40.34	981,146	+0.87(+2.20%)
Jan 07, 2026	39.76	39.78	39.25	39.47	1,115,427	-0.35(-0.88%)
Jan 06, 2026	40.52	40.96	39.77	39.82	666,304	-0.74(-1.82%)
Jan 05, 2026	41.19	41.29	40.48	40.56	1,315,535	-0.64(-1.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Saputo (TSX:SAP)

Historical Prices

Free News Feed