SAPIF | Saputo | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Saputo (SAPIF)

OTC

$26.75-$1.32 (-4.70%)

Price as of Oct 01, 2026

N/A
Market Cap
13.55%
1-Year Change
Packaged Foods
Industry

1 Month
-8.59%

Low Price$26.75

High Price$29.31
3 Months
-7.81%

Low Price$26.75

High Price$30.52
1 Year
+13.55%

Low Price$23.26

High Price$32.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	27.89	27.89	26.61	26.75	-4.70%	135,983
09/30/2026	28.31	28.31	28.06	28.07	-0.32%	204,174
09/29/2026	28.56	28.56	28.09	28.16	-2.29%	63,967
09/28/2026	28.61	28.97	28.61	28.82	+0.98%	33,024
09/25/2026	28.42	28.55	28.40	28.54	+0.18%	70,897
09/24/2026	28.36	28.49	28.09	28.49	+1.06%	2,383
09/23/2026	28.28	28.34	28.19	28.19	-0.98%	30,273
09/22/2026	28.46	28.70	28.46	28.47	+0.22%	5,385
09/21/2026	28.41	28.41	28.41	28.41	-0.25%	102,058
09/18/2026	28.55	28.55	28.31	28.48	-0.70%	95,553
09/17/2026	28.73	28.83	28.68	28.68	+0.70%	33,141
09/16/2026	28.56	28.58	28.41	28.48	+1.28%	38,354
09/15/2026	28.23	28.23	28.12	28.12	-1.26%	27,440
09/15/2026	$0.15 Dividend
09/14/2026	28.32	28.52	28.32	28.48	+0.49%	96,802
09/11/2026	28.32	28.58	28.32	28.34	-0.97%	109,153
09/10/2026	28.22	28.74	28.22	28.62	-0.17%	4,145
09/09/2026	28.74	28.74	28.56	28.67	-1.00%	26,164
09/08/2026	28.67	28.96	28.55	28.96	+0.34%	90,165
09/04/2026	29.00	29.26	28.86	28.86	-0.79%	71,889
09/03/2026	29.28	29.28	28.99	29.09	-0.78%	32,402
09/02/2026	29.19	29.31	29.19	29.31	+0.17%	62,586
09/01/2026	29.37	29.43	29.21	29.26	+0.68%	30,710
08/31/2026	28.84	29.13	28.79	29.07	+0.38%	26,463
08/28/2026	29.35	29.35	28.86	28.96	-1.12%	22,619
08/27/2026	29.16	29.28	29.16	29.28	-0.24%	42,224
08/26/2026	29.16	29.42	29.16	29.35	+0.17%	52,953
08/25/2026	29.48	29.48	29.28	29.30	-1.16%	18,639
08/24/2026	29.88	29.88	29.65	29.65	-0.31%	39,405
08/21/2026	29.33	29.74	29.33	29.74	+0.71%	28,805
08/20/2026	29.88	29.88	29.53	29.53	-0.13%	73,166
08/19/2026	29.57	29.57	29.57	29.57	+0.13%	58,429
08/18/2026	29.56	29.56	29.53	29.53	+1.18%	33,239
08/17/2026	29.19	29.19	29.19	29.19	-4.35%	384,599
08/14/2026	30.84	32.19	30.36	30.52	+1.05%	81,453
08/13/2026	30.20	30.20	30.20	30.20	+0.26%	344,384
08/12/2026	29.96	30.12	29.96	30.12	+1.34%	4,273
08/11/2026	29.72	29.72	29.72	29.72	-1.16%	73,388
08/10/2026	30.04	30.07	30.04	30.07	+5.55%	3,745
08/07/2026	28.49	28.49	28.49	28.49	+3.96%	36,317
08/06/2026	27.21	27.43	27.17	27.40	-2.03%	51,769
08/05/2026	27.97	27.97	27.97	27.97	+1.81%	34,268
08/04/2026	28.16	28.17	27.47	27.47	-1.92%	8,248
08/03/2026	28.64	28.64	27.97	28.01	-0.04%	2,374
07/31/2026	28.44	28.44	28.02	28.02	-4.73%	47,085
07/30/2026	29.51	29.51	29.41	29.41	+0.24%	3,259
07/28/2026	29.22	29.34	29.22	29.34	+3.39%	47,749
07/27/2026	28.38	28.38	28.38	28.38	+1.47%	157,963
07/24/2026	28.36	28.36	27.97	27.97	-3.86%	20,090
07/23/2026	29.31	29.31	28.94	29.10	+0.25%	44,639
07/21/2026	29.02	29.02	29.02	29.02	-2.96%	22,540
07/17/2026	29.95	29.95	29.91	29.91	-1.16%	70,199
07/16/2026	30.27	30.27	30.26	30.26	+5.30%	32,969
07/15/2026	28.74	28.74	28.74	28.74	-1.60%	70,654
07/13/2026	29.40	29.40	29.10	29.21	+0.69%	30,477
07/09/2026	29.04	29.04	28.97	29.01	+0.28%	41,856
07/08/2026	29.00	29.00	28.93	28.93	+0.10%	20,154
07/07/2026	28.84	28.90	28.84	28.90	0.00%	54,762
07/06/2026	28.90	28.90	28.90	28.90	+0.33%	31,317
07/02/2026	28.81	28.81	28.80	28.80	-0.74%	25,120
07/01/2026	29.23	29.23	29.02	29.02	-0.51%	1,529
06/30/2026	30.06	30.06	29.17	29.17	-2.72%	47,030
06/29/2026	29.98	29.98	29.98	29.98	+0.53%	44,671
06/26/2026	29.82	29.90	29.66	29.82	+0.84%	49,464
06/25/2026	29.57	29.57	29.57	29.57	+0.61%	30,612
06/24/2026	28.62	29.40	28.47	29.39	+1.86%	11,944
06/23/2026	28.71	28.86	28.71	28.86	+0.62%	4,715
06/22/2026	28.73	28.79	28.68	28.68	-1.27%	209,143
06/18/2026	28.63	29.05	28.61	29.05	+0.27%	60,999
06/17/2026	29.41	29.41	28.97	28.97	-1.79%	38,301
06/16/2026	29.35	29.54	29.35	29.49	-0.36%	55,988
06/16/2026	$0.14 Dividend
06/15/2026	29.60	29.62	29.47	29.60	-0.13%	184,023
06/12/2026	29.28	29.67	29.28	29.64	+0.13%	81,199
06/11/2026	29.51	29.72	29.47	29.60	+0.13%	14,865
06/10/2026	29.71	29.72	29.56	29.56	-0.43%	64,723
06/09/2026	28.91	29.69	28.91	29.69	+1.52%	95,050
06/08/2026	30.03	30.03	29.05	29.24	-3.68%	106,084
06/05/2026	28.20	30.63	28.20	30.36	-0.20%	97,099
06/04/2026	31.05	31.05	30.39	30.42	-0.55%	69,836
06/03/2026	30.62	30.66	30.48	30.59	+1.34%	8,367
06/02/2026	30.52	30.52	30.19	30.19	-0.16%	32,002
06/01/2026	30.57	30.57	30.13	30.23	-0.03%	20,567
05/29/2026	30.17	30.44	30.09	30.24	+1.73%	226,706
05/28/2026	29.90	30.02	29.35	29.73	-0.56%	388,913
05/27/2026	29.90	29.90	29.90	29.90	+1.58%	158,078
05/26/2026	29.43	29.43	29.43	29.43	-1.91%	309,854
05/21/2026	30.52	30.52	29.85	30.01	-1.25%	63,941
05/20/2026	30.00	30.39	30.00	30.39	+3.07%	185,442
05/19/2026	29.10	29.77	28.77	29.48	+3.53%	89,061
05/18/2026	28.48	28.48	28.48	28.48	+0.31%	941
05/15/2026	28.90	28.90	28.39	28.39	-2.83%	57,307
05/14/2026	29.45	29.47	29.17	29.21	+0.34%	67,654
05/13/2026	29.26	29.26	28.96	29.11	+0.20%	63,824
05/12/2026	29.31	29.42	29.06	29.06	-0.34%	130,148
05/11/2026	30.10	30.10	29.15	29.15	-2.55%	277,716
05/08/2026	30.15	30.15	29.92	29.92	+0.03%	38,783
05/07/2026	29.80	29.92	29.53	29.91	+1.72%	151,148
05/06/2026	30.14	30.14	29.40	29.40	-1.56%	17,188
05/05/2026	30.17	30.17	29.87	29.87	+0.30%	266,669