Saputo Inc. - Price History

Monthly price history for SAP.TO (Saputo Inc.)

DateAdjusted priceReal price
March 2024 26.65 CAD 26.65 CAD
February 2024 27.86 CAD 27.86 CAD
January 2024 27.72 CAD 27.72 CAD
December 2023 26.83 CAD 26.83 CAD
November 2023 26.20 CAD 26.38 CAD
October 2023 27.80 CAD 28.00 CAD
September 2023 28.20 CAD 28.40 CAD
August 2023 28.82 CAD 29.21 CAD
July 2023 27.47 CAD 27.84 CAD
June 2023 29.29 CAD 29.68 CAD
May 2023 34.45 CAD 35.12 CAD
April 2023 34.41 CAD 35.08 CAD
March 2023 34.30 CAD 34.97 CAD
February 2023 35.67 CAD 36.54 CAD
January 2023 35.80 CAD 36.68 CAD
December 2022 32.72 CAD 33.52 CAD
November 2022 32.43 CAD 33.40 CAD
October 2022 32.19 CAD 33.16 CAD
September 2022 31.97 CAD 32.93 CAD
August 2022 32.20 CAD 33.35 CAD
July 2022 30.54 CAD 31.63 CAD
June 2022 27.11 CAD 28.07 CAD
May 2022 24.40 CAD 25.43 CAD
April 2022 26.34 CAD 27.46 CAD
March 2022 28.41 CAD 29.61 CAD
February 2022 29.63 CAD 31.06 CAD
January 2022 27.17 CAD 28.49 CAD
December 2021 27.18 CAD 28.50 CAD
November 2021 26.80 CAD 28.28 CAD
October 2021 28.01 CAD 29.56 CAD
September 2021 30.53 CAD 32.21 CAD
August 2021 33.46 CAD 35.49 CAD
July 2021 33.94 CAD 36.00 CAD
June 2021 34.86 CAD 36.97 CAD
May 2021 38.71 CAD 41.25 CAD
April 2021 36.65 CAD 39.06 CAD
March 2021 35.46 CAD 37.79 CAD
February 2021 33.48 CAD 35.84 CAD
January 2021 31.32 CAD 33.53 CAD
December 2020 33.28 CAD 35.63 CAD
November 2020 33.49 CAD 36.03 CAD
October 2020 30.14 CAD 32.43 CAD
September 2020 31.05 CAD 33.40 CAD
August 2020 30.08 CAD 32.54 CAD
July 2020 30.31 CAD 32.78 CAD
June 2020 29.93 CAD 32.37 CAD
May 2020 31.11 CAD 33.83 CAD
April 2020 32.18 CAD 35.00 CAD
March 2020 31.12 CAD 33.84 CAD
February 2020 34.20 CAD 37.36 CAD
January 2020 37.22 CAD 40.66 CAD
December 2019 36.80 CAD 40.20 CAD
November 2019 36.60 CAD 40.15 CAD
October 2019 34.82 CAD 38.20 CAD
September 2019 37.12 CAD 40.72 CAD
August 2019 36.48 CAD 40.02 CAD
July 2019 36.18 CAD 39.86 CAD
June 2019 35.58 CAD 39.20 CAD
May 2019 40.66 CAD 44.98 CAD
April 2019 41.41 CAD 45.81 CAD
March 2019 41.17 CAD 45.55 CAD
February 2019 38.62 CAD 42.89 CAD
January 2019 34.69 CAD 38.52 CAD
December 2018 35.29 CAD 39.19 CAD
November 2018 37.03 CAD 41.29 CAD
October 2018 35.97 CAD 40.11 CAD
September 2018 34.46 CAD 38.42 CAD
August 2018 35.84 CAD 39.96 CAD
July 2018 38.74 CAD 43.37 CAD
June 2018 38.99 CAD 43.65 CAD
May 2018 40.10 CAD 45.06 CAD
April 2018 37.05 CAD 41.63 CAD
March 2018 36.80 CAD 41.35 CAD
February 2018 36.35 CAD 41.01 CAD
January 2018 37.52 CAD 42.33 CAD
December 2017 40.05 CAD 45.18 CAD
November 2017 38.66 CAD 43.78 CAD
October 2017 41.14 CAD 46.58 CAD
September 2017 38.14 CAD 43.19 CAD
August 2017 37.23 CAD 42.16 CAD
July 2017 37.18 CAD 42.26 CAD
June 2017 36.29 CAD 41.25 CAD
May 2017 39.54 CAD 45.10 CAD
April 2017 39.35 CAD 44.88 CAD
March 2017 40.23 CAD 45.89 CAD
February 2017 39.86 CAD 45.61 CAD
January 2017 41.87 CAD 47.91 CAD
December 2016 41.52 CAD 47.51 CAD
November 2016 39.57 CAD 45.43 CAD
October 2016 41.98 CAD 48.20 CAD
September 2016 39.71 CAD 45.59 CAD
August 2016 37.84 CAD 43.60 CAD
July 2016 34.05 CAD 39.23 CAD
June 2016 33.30 CAD 38.37 CAD
May 2016 34.55 CAD 39.95 CAD
April 2016 34.12 CAD 39.45 CAD
March 2016 36.01 CAD 41.64 CAD
February 2016 34.08 CAD 39.40 CAD
January 2016 29.65 CAD 34.40 CAD
December 2015 28.53 CAD 33.10 CAD
November 2015 28.17 CAD 32.69 CAD
October 2015 26.76 CAD 31.18 CAD
September 2015 25.15 CAD 29.30 CAD
August 2015 25.89 CAD 30.30 CAD
July 2015 25.61 CAD 29.97 CAD
June 2015 25.70 CAD 30.21 CAD
May 2015 28.78 CAD 33.83 CAD
April 2015 30.41 CAD 35.75 CAD
March 2015 29.62 CAD 34.81 CAD
February 2015 30.90 CAD 36.32 CAD
January 2015 30.97 CAD 36.54 CAD
December 2014 29.60 CAD 34.92 CAD
November 2014 28.10 CAD 33.15 CAD
October 2014 27.00 CAD 31.98 CAD
September 2014 26.45 CAD 31.33 CAD
August 2014 27.81 CAD 66.14 CAD
July 2014 28.45 CAD 67.67 CAD
June 2014 26.61 CAD 63.93 CAD
May 2014 24.40 CAD 58.63 CAD
April 2014 24.39 CAD 58.61 CAD
March 2014 23.18 CAD 55.69 CAD
February 2014 22.74 CAD 54.64 CAD
January 2014 21.74 CAD 52.45 CAD
December 2013 20.05 CAD 48.39 CAD
November 2013 20.07 CAD 48.42 CAD
October 2013 21.28 CAD 51.59 CAD
September 2013 20.16 CAD 48.87 CAD
August 2013 19.19 CAD 46.76 CAD
July 2013 19.50 CAD 47.52 CAD
June 2013 19.75 CAD 48.34 CAD
May 2013 20.71 CAD 50.68 CAD
April 2013 21.20 CAD 51.87 CAD
March 2013 21.08 CAD 51.58 CAD
February 2013 20.86 CAD 51.04 CAD
January 2013 20.18 CAD 49.60 CAD
December 2012 20.47 CAD 50.31 CAD
November 2012 18.73 CAD 46.04 CAD
October 2012 17.75 CAD 43.83 CAD
September 2012 17.11 CAD 42.25 CAD
August 2012 16.75 CAD 41.56 CAD
July 2012 17.22 CAD 42.73 CAD
June 2012 16.98 CAD 42.33 CAD
May 2012 17.17 CAD 42.80 CAD
April 2012 18.52 CAD 46.17 CAD
March 2012 17.34 CAD 43.21 CAD
February 2012 16.39 CAD 41.04 CAD
January 2012 16.31 CAD 40.84 CAD
December 2011 15.59 CAD 39.03 CAD
November 2011 15.10 CAD 37.99 CAD
October 2011 16.36 CAD 41.18 CAD
September 2011 16.40 CAD 41.28 CAD
August 2011 15.97 CAD 40.38 CAD
July 2011 17.69 CAD 44.75 CAD
June 2011 18.33 CAD 46.51 CAD
May 2011 18.72 CAD 47.50 CAD
April 2011 17.75 CAD 45.04 CAD
March 2011 17.24 CAD 43.76 CAD
February 2011 16.16 CAD 41.16 CAD
January 2011 16.41 CAD 41.80 CAD
December 2010 15.54 CAD 39.58 CAD
November 2010 14.62 CAD 37.41 CAD
October 2010 15.24 CAD 38.98 CAD
September 2010 13.73 CAD 35.12 CAD
August 2010 13.20 CAD 33.93 CAD
July 2010 12.22 CAD 31.41 CAD
June 2010 11.77 CAD 30.40 CAD
May 2010 11.39 CAD 29.40 CAD
April 2010 11.08 CAD 28.61 CAD
March 2010 11.45 CAD 29.58 CAD
February 2010 11.58 CAD 30.05 CAD
January 2010 11.00 CAD 28.55 CAD
December 2009 11.85 CAD 30.75 CAD
November 2009 11.24 CAD 29.31 CAD
October 2009 9.96 CAD 25.97 CAD
September 2009 9.64 CAD 25.13 CAD
August 2009 10.52 CAD 27.57 CAD
July 2009 8.98 CAD 23.54 CAD
June 2009 9.20 CAD 24.27 CAD
May 2009 8.19 CAD 21.60 CAD
April 2009 8.27 CAD 21.80 CAD
March 2009 7.94 CAD 20.94 CAD
February 2009 8.07 CAD 21.42 CAD
January 2009 7.46 CAD 19.82 CAD
December 2008 8.35 CAD 22.17 CAD
November 2008 8.61 CAD 23.00 CAD
October 2008 9.43 CAD 25.20 CAD
September 2008 9.45 CAD 25.25 CAD
August 2008 10.26 CAD 27.56 CAD
July 2008 9.87 CAD 26.50 CAD
June 2008 10.80 CAD 29.14 CAD
May 2008 10.02 CAD 27.03 CAD
April 2008 10.06 CAD 27.15 CAD
March 2008 10.26 CAD 27.68 CAD
February 2008 9.96 CAD 26.99 CAD
January 2008 10.28 CAD 27.86 CAD
December 2007 11.01 CAD 29.83 CAD
November 2007 10.63 CAD 58.09 CAD
October 2007 10.61 CAD 57.95 CAD
September 2007 9.63 CAD 52.60 CAD
August 2007 9.29 CAD 50.75 CAD
July 2007 9.31 CAD 51.10 CAD
June 2007 7.98 CAD 44.00 CAD
May 2007 7.64 CAD 42.13 CAD
April 2007 7.93 CAD 43.73 CAD
March 2007 8.37 CAD 46.18 CAD
February 2007 7.58 CAD 42.00 CAD
January 2007 6.79 CAD 37.62 CAD
December 2006 6.67 CAD 36.96 CAD
November 2006 6.84 CAD 38.11 CAD
October 2006 6.51 CAD 36.25 CAD
September 2006 6.50 CAD 36.20 CAD
August 2006 6.78 CAD 37.75 CAD
July 2006 6.31 CAD 35.31 CAD
June 2006 6.27 CAD 35.31 CAD
May 2006 6.00 CAD 33.78 CAD
April 2006 6.11 CAD 34.37 CAD
March 2006 5.81 CAD 32.70 CAD
February 2006 5.91 CAD 33.43 CAD
January 2006 6.00 CAD 33.93 CAD
December 2005 6.01 CAD 33.99 CAD
November 2005 6.35 CAD 35.94 CAD
October 2005 6.14 CAD 34.90 CAD
September 2005 6.50 CAD 36.96 CAD
August 2005 6.34 CAD 36.08 CAD
July 2005 6.82 CAD 38.98 CAD
June 2005 6.50 CAD 37.13 CAD
May 2005 6.59 CAD 37.80 CAD
April 2005 6.13 CAD 35.20 CAD
March 2005 6.30 CAD 36.15 CAD
February 2005 6.49 CAD 37.25 CAD
January 2005 6.34 CAD 36.52 CAD
December 2004 6.30 CAD 36.27 CAD
November 2004 6.01 CAD 34.60 CAD
October 2004 5.78 CAD 33.45 CAD
September 2004 5.78 CAD 33.45 CAD
August 2004 5.60 CAD 32.40 CAD
July 2004 5.51 CAD 32.04 CAD
June 2004 5.49 CAD 31.93 CAD
May 2004 5.61 CAD 32.75 CAD
April 2004 5.48 CAD 32.00 CAD
March 2004 5.66 CAD 33.05 CAD
February 2004 5.09 CAD 29.70 CAD
January 2004 5.22 CAD 30.60 CAD
December 2003 5.48 CAD 32.10 CAD
November 2003 4.68 CAD 27.45 CAD
October 2003 4.45 CAD 26.20 CAD
September 2003 4.51 CAD 26.55 CAD
August 2003 4.82 CAD 28.35 CAD
July 2003 4.71 CAD 27.85 CAD
June 2003 4.44 CAD 26.23 CAD
May 2003 4.21 CAD 25.00 CAD
April 2003 4.26 CAD 25.25 CAD
March 2003 3.79 CAD 22.50 CAD
February 2003 3.89 CAD 23.05 CAD
January 2003 4.20 CAD 25.00 CAD
December 2002 4.17 CAD 24.85 CAD
November 2002 3.88 CAD 23.10 CAD
October 2002 4.35 CAD 26.00 CAD
September 2002 4.60 CAD 27.50 CAD
August 2002 4.51 CAD 26.97 CAD
July 2002 4.81 CAD 28.90 CAD
June 2002 5.14 CAD 30.85 CAD
May 2002 5.32 CAD 32.00 CAD
April 2002 5.53 CAD 33.25 CAD
March 2002 5.05 CAD 30.35 CAD
February 2002 4.84 CAD 29.18 CAD
January 2002 4.62 CAD 27.85 CAD
December 2001 4.73 CAD 28.50 CAD
November 2001 4.13 CAD 24.90 CAD
October 2001 3.58 CAD 43.75 CAD
September 2001 3.58 CAD 43.75 CAD
August 2001 3.52 CAD 43.00 CAD
July 2001 3.32 CAD 40.75 CAD
June 2001 3.06 CAD 37.55 CAD
May 2001 2.76 CAD 33.90 CAD
April 2001 2.81 CAD 34.50 CAD
March 2001 3.09 CAD 38.00 CAD
February 2001 2.79 CAD 34.25 CAD
January 2001 3.19 CAD 39.35 CAD
December 2000 2.94 CAD 36.25 CAD
November 2000 2.47 CAD 30.40 CAD
October 2000 2.78 CAD 34.40 CAD
September 2000 3.06 CAD 37.85 CAD
August 2000 3.00 CAD 37.10 CAD
July 2000 2.42 CAD 30.00 CAD
June 2000 2.64 CAD 32.75 CAD
May 2000 2.58 CAD 32.00 CAD
April 2000 2.30 CAD 28.60 CAD
March 2000 2.18 CAD 27.00 CAD
February 2000 2.33 CAD 29.00 CAD
January 2000 2.61 CAD 32.50 CAD
December 1999 2.77 CAD 34.50 CAD
November 1999 2.74 CAD 34.15 CAD
October 1999 2.85 CAD 35.50 CAD
September 1999 2.89 CAD 36.00 CAD
August 1999 3.16 CAD 39.40 CAD
July 1999 3.13 CAD 39.00 CAD
June 1999 3.18 CAD 39.65 CAD
May 1999 2.90 CAD 36.25 CAD
April 1999 2.94 CAD 36.75 CAD
March 1999 3.15 CAD 39.40 CAD
February 1999 3.18 CAD 39.75 CAD
January 1999 3.36 CAD 42.00 CAD
December 1998 3.47 CAD 43.40 CAD
November 1998 3.19 CAD 39.95 CAD
October 1998 2.58 CAD 32.30 CAD
September 1998 2.50 CAD 31.35 CAD
August 1998 2.83 CAD 35.50 CAD
July 1998 3.06 CAD 38.40 CAD
June 1998 2.99 CAD 150.40 CAD
May 1998 3.10 CAD 156.00 CAD
April 1998 2.98 CAD 150.00 CAD
March 1998 2.88 CAD 145.00 CAD
February 1998 2.60 CAD 131.00 CAD
January 1998 2.08 CAD 105.00 CAD
December 1997 2.02 CAD 101.60 CAD
November 1997 1.89 CAD 95.00 CAD
October 1997 1.71 CAD 86.40 CAD

SAP.TO

List: canada

Price: 26.65CAD

52 week price:
25.40
37.27

Dividend Yield: 2.84%

5-year range yield:
1.52%
2.87%

Forward Dividend Yield: 2.70%

Payout Ratio: 94.87%

Payout Ratio Range:
25.26%
94.87%

Dividend Per Share: 0.74 CAD

Earnings Per Share: 0.78 CAD

P/E Ratio: 35.65

Exchange: TOR

Sector: Consumer Defensive

Industry: Packaged Foods

Volume: 490600

Ebitda: 1.3 billion

Market Capitalization: 11.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 27

DGR3: 1.90%

DGR5: 2.35%

DGR10: 7.36%

DGR20: 11.48%

Links: