Saputo Inc. - Price History
Monthly price history for SAP.TO (Saputo Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 2.84%
Forward Dividend Yield: 2.70%
Payout Ratio: 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 billionMarket Capitalization: 11.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 1.90%
DGR5: 2.35%
DGR10: 7.36%
DGR20: 11.48%