Australia markets close in 5 hours 18 minutes

Saputo Inc. (SAPIF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.39+0.24 (+1.28%)
At close: 03:32PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.3919.3919.3919.3919.39200
01 May 202419.1519.1519.1519.1519.1524,700
30 Apr 202419.2519.2519.2519.2519.2532,600
29 Apr 202419.3119.3419.3019.3019.309,300
26 Apr 202419.3519.3519.3519.3519.355,300
25 Apr 202419.7019.7019.7019.7019.7012,000
24 Apr 202419.7019.7019.7019.7019.7036,200
23 Apr 202419.2219.7019.2219.7019.7060,000
22 Apr 202418.4518.4518.4518.4518.452,000
19 Apr 202418.4518.4518.4518.4518.45-
18 Apr 202418.4518.4518.4518.4518.4516,500
17 Apr 202418.4618.4618.4518.4518.4510,400
16 Apr 202418.6218.6218.5618.5618.564,700
15 Apr 202418.8018.8018.7418.7418.7412,300
12 Apr 202418.8518.8618.7918.8618.867,800
11 Apr 202419.3519.3519.3519.3519.3544,700
10 Apr 202419.3519.3519.3519.3519.3516,300
09 Apr 202419.7819.7819.7819.7819.784,600
08 Apr 202419.8519.8819.7819.7819.78800
05 Apr 202419.7719.7719.7719.7719.77-
04 Apr 202419.8319.8319.7719.7719.7730,700
03 Apr 202419.2519.6919.2519.6919.6918,900
02 Apr 202419.1919.1919.1919.1919.1912,600
01 Apr 202419.5719.5719.5619.5619.562,200
28 Mar 202419.5919.6319.5919.6319.6327,000
27 Mar 202419.4519.4819.4519.4819.4863,400
26 Mar 202419.1219.1219.1219.1219.1225,100
25 Mar 202418.9718.9718.9718.9718.9723,500
22 Mar 202419.6119.6118.9918.9918.999,600
21 Mar 202419.2819.2819.2619.2619.262,100
20 Mar 202419.1819.3819.1719.3819.3832,000
19 Mar 202419.0919.0919.0919.0919.093,400
18 Mar 202419.1019.1019.0919.0919.0910,000
15 Mar 202419.0519.0619.0519.0619.0626,500
14 Mar 202419.5919.5919.1619.2019.2022,900
13 Mar 202419.6419.6419.6419.6419.64125,600
12 Mar 202419.8219.8219.5919.6419.6471,400
11 Mar 202420.0720.0719.9919.9919.9968,900
08 Mar 202420.1020.1020.1020.1020.1027,500
07 Mar 202419.9319.9319.9319.9319.934,900
06 Mar 202419.6719.6719.6719.6719.6759,000
05 Mar 202419.6719.6719.6719.6719.6725,000
04 Mar 202420.3920.3920.3920.3920.39108,000
04 Mar 20240.137 Dividend
01 Mar 202420.3920.3920.3920.3920.25200
29 Feb 202420.7220.7220.7220.7220.5850,700
28 Feb 202420.5420.7520.5420.7520.617,200
27 Feb 202420.8020.8020.8020.8020.6611,500
26 Feb 202420.8220.8420.7820.8420.704,100
23 Feb 202420.8620.8620.8420.8420.7041,100
22 Feb 202421.0021.0021.0021.0020.8665,100
21 Feb 202420.6920.7820.6720.7820.649,000
20 Feb 202420.9620.9620.7320.7320.5945,000
16 Feb 202421.0721.0721.0721.0720.9325,900
15 Feb 202420.3620.3620.3620.3620.225,800
14 Feb 202420.3620.3620.3620.3620.221,400
13 Feb 202420.3620.3620.3620.3620.2257,400
12 Feb 202420.6620.8520.6420.8520.7120,400
09 Feb 202419.4620.0319.4520.0319.9097,800
08 Feb 202420.8120.8120.8120.8120.671,700
07 Feb 202421.0521.0520.8120.8120.6746,700
06 Feb 202420.5920.9020.5920.8820.7427,400
05 Feb 202420.4120.4120.4120.4120.2719,300
02 Feb 202420.9020.9020.8920.8920.7536,400
01 Feb 202420.5920.5920.5920.5920.45600
31 Jan 202420.6120.6120.5920.5920.45400
30 Jan 202420.7820.7820.7820.7820.6411,300
29 Jan 202421.1721.1721.1721.1721.0317,300
26 Jan 202421.0021.0021.0021.0020.8624,500
25 Jan 202421.0021.0021.0021.0020.8617,600
24 Jan 202421.0421.0421.0421.0420.9013,400
23 Jan 202421.0421.0421.0421.0420.9047,300
22 Jan 202421.0421.0421.0421.0420.9023,400
19 Jan 202421.0421.0421.0421.0420.90-
18 Jan 202420.7521.0420.7521.0420.9027,500
17 Jan 202420.3020.6220.2420.6220.4820,400
16 Jan 202420.2320.3820.2320.3820.243,400
12 Jan 202420.2620.2620.1120.1119.972,800
11 Jan 202420.2420.2419.9019.9019.772,300
10 Jan 202420.2020.2020.2020.2020.06400
09 Jan 202420.0020.0019.9219.9219.795,400
08 Jan 202420.0020.0020.0020.0019.872,900
05 Jan 202419.9019.9019.9019.9019.772,000
04 Jan 202419.9619.9619.9619.9619.831,900
03 Jan 202419.8919.8919.8819.8819.752,900
02 Jan 202420.1720.2520.0620.2520.114,500
29 Dec 202320.1120.2620.1020.2620.1227,300
28 Dec 202320.0920.1120.0920.1119.9723,200
27 Dec 202320.1020.1320.0120.0119.8818,200
26 Dec 202319.9019.9019.9019.9019.77-
22 Dec 202319.8619.9019.8619.9019.77600
21 Dec 202319.7919.9019.7919.9019.771,400
20 Dec 202319.9219.9219.9219.9219.7965,400
19 Dec 202320.0020.2020.0020.2020.068,600
18 Dec 202320.2020.2020.2020.2020.0618,700
15 Dec 202320.0020.2020.0020.2020.0635,900
14 Dec 202319.8320.0419.8320.0419.9123,700
13 Dec 202319.2319.7319.2319.7319.603,400
12 Dec 202319.0819.2719.0819.2719.1432,000
11 Dec 202319.4519.4519.4519.4519.3219,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...