Saputo Inc. ( SAPIF) - Price History
Monthly price history for SAPIF (Saputo Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.22 | $31.22 |
| May 2026 | $30.55 | $30.55 |
| April 2026 | $30.04 | $30.04 |
| March 2026 | $31.11 | $31.11 |
| February 2026 | $31.80 | $31.95 |
| January 2026 | $29.94 | $30.08 |
| December 2025 | $29.92 | $30.06 |
| November 2025 | $27.81 | $28.08 |
| October 2025 | $23.90 | $24.13 |
| September 2025 | $24.10 | $24.33 |
| August 2025 | $24.57 | $24.96 |
| July 2025 | $20.59 | $20.91 |
| June 2025 | $19.55 | $19.86 |
| May 2025 | $18.90 | $19.34 |
| April 2025 | $18.73 | $19.16 |
| March 2025 | $16.86 | $17.25 |
| February 2025 | $17.11 | $17.63 |
| January 2025 | $16.16 | $16.65 |
| December 2024 | $16.84 | $17.36 |
| November 2024 | $18.02 | $18.70 |
| October 2024 | $18.71 | $19.42 |
| September 2024 | $20.64 | $21.42 |
| August 2024 | $21.24 | $22.19 |
| July 2024 | $21.91 | $22.89 |
| June 2024 | $21.69 | $22.66 |
| May 2024 | $19.09 | $20.07 |
| April 2024 | $18.31 | $19.25 |
| March 2024 | $18.67 | $19.63 |
| February 2024 | $19.58 | $20.72 |
| January 2024 | $19.45 | $20.58 |
| December 2023 | $19.14 | $20.26 |
| November 2023 | $18 | $19.19 |
| October 2023 | $18.72 | $19.95 |
| September 2023 | $19.72 | $21.02 |
| August 2023 | $20.15 | $21.61 |
| July 2023 | $19.69 | $21.12 |
| June 2023 | $20.84 | $22.36 |
| May 2023 | $24.07 | $25.97 |
| April 2023 | $23.86 | $25.74 |
| March 2023 | $23.97 | $25.86 |
| February 2023 | $24.72 | $26.81 |
| January 2023 | $24.99 | $27.10 |
| December 2022 | $22.82 | $24.75 |
| November 2022 | $22.72 | $24.77 |
| October 2022 | $22.35 | $24.37 |
| September 2022 | $22.37 | $24.39 |
| August 2022 | $23.13 | $25.36 |
| July 2022 | $22.55 | $24.72 |
| June 2022 | $19.89 | $21.80 |
| May 2022 | $18.30 | $20.19 |
| April 2022 | $19.40 | $21.41 |
| March 2022 | $21.57 | $23.80 |
| February 2022 | $22.12 | $24.55 |
| January 2022 | $20.21 | $22.43 |
| December 2021 | $20.32 | $22.55 |
| November 2021 | $19.88 | $22.20 |
| October 2021 | $21.39 | $23.89 |
| September 2021 | $22.59 | $25.23 |
| August 2021 | $25.16 | $28.24 |
| July 2021 | $25.69 | $28.84 |
| June 2021 | $26.54 | $29.79 |
| May 2021 | $30.80 | $34.75 |
| April 2021 | $28.10 | $31.70 |
| March 2021 | $26.66 | $30.07 |
| February 2021 | $25.15 | $28.50 |
| January 2021 | $23.11 | $26.19 |
| December 2020 | $24.74 | $28.04 |
| November 2020 | $24.38 | $27.77 |
| October 2020 | $21.68 | $24.69 |
| September 2020 | $22.04 | $25.10 |
| August 2020 | $21.83 | $25 |
| July 2020 | $21.38 | $24.48 |
| June 2020 | $20.77 | $23.78 |
| May 2020 | $21.46 | $24.71 |
| April 2020 | $22.08 | $25.42 |
| March 2020 | $20.87 | $24.03 |
| February 2020 | $23.93 | $27.68 |
| January 2020 | $26.56 | $30.71 |
| December 2019 | $26.95 | $31.17 |
| November 2019 | $26.10 | $30.31 |
| October 2019 | $24.88 | $28.89 |
| September 2019 | $26.16 | $30.38 |
| August 2019 | $26.06 | $30.27 |
| July 2019 | $25.82 | $30.11 |
| June 2019 | $25.09 | $29.26 |
| May 2019 | $28.73 | $33.65 |
| April 2019 | $28.86 | $33.80 |
| March 2019 | $28.57 | $33.46 |
| February 2019 | $27.67 | $32.53 |
| January 2019 | $24.90 | $29.28 |
| December 2018 | $24.42 | $28.72 |
| November 2018 | $26.15 | $30.87 |
| October 2018 | $25.80 | $30.46 |
| September 2018 | $25.79 | $30.44 |
| August 2018 | $26.35 | $31.28 |
| July 2018 | $27.97 | $33.21 |
| June 2018 | $27.68 | $32.87 |
| May 2018 | $29.38 | $35 |
| April 2018 | $27.44 | $32.69 |
| March 2018 | $26.87 | $32.02 |
| February 2018 | $27.09 | $32.41 |
| January 2018 | $28.74 | $34.38 |
| December 2017 | $30.26 | $36.20 |
| November 2017 | $28.48 | $34.19 |
| October 2017 | $30.09 | $36.13 |
| September 2017 | $29.16 | $35 |
| August 2017 | $27.92 | $33.80 |
| July 2017 | $27.89 | $33.76 |
| June 2017 | $26.31 | $31.84 |
| May 2017 | $27.18 | $33.01 |
| April 2017 | $26.99 | $32.78 |
| March 2017 | $28.45 | $34.56 |
| February 2017 | $28.97 | $35.30 |
| January 2017 | $29.72 | $36.21 |
| December 2016 | $28.93 | $35.25 |
| November 2016 | $27.87 | $34.08 |
| October 2016 | $28.99 | $35.45 |
| September 2016 | $28.27 | $34.56 |
| August 2016 | $27.03 | $33.16 |
| July 2016 | $24.46 | $30.01 |
| June 2016 | $23.91 | $29.33 |
| May 2016 | $25.14 | $30.95 |
| April 2016 | $24.96 | $30.73 |
| March 2016 | $26.24 | $32.31 |
| February 2016 | $23.51 | $28.95 |
| January 2016 | $19.88 | $24.56 |
| December 2015 | $19.36 | $23.92 |
| November 2015 | $19.64 | $24.37 |
| October 2015 | $19.54 | $24.25 |
| September 2015 | $17.57 | $21.80 |
| August 2015 | $18.75 | $23.37 |
| July 2015 | $18.38 | $22.90 |
| June 2015 | $19.50 | $24.41 |
| May 2015 | $21.65 | $27.10 |
| April 2015 | $23.46 | $29.37 |
| March 2015 | $21.95 | $27.48 |
| February 2015 | $22.83 | $28.68 |
| January 2015 | $22.85 | $28.71 |
| December 2014 | $23.60 | $29.65 |
| November 2014 | $23.50 | $29.64 |
| October 2014 | $22.24 | $28.05 |
| September 2014 | $22.26 | $28.08 |
| August 2014 | $24.01 | $60.80 |
| July 2014 | $24.34 | $61.63 |
| June 2014 | $22.86 | $58.56 |
| May 2014 | $21.25 | $54.42 |
| April 2014 | $20.56 | $52.65 |
| March 2014 | $19.47 | $49.87 |
| February 2014 | $19.23 | $49.25 |
| January 2014 | $18.29 | $47.03 |
| December 2013 | $17.80 | $45.78 |
| November 2013 | $17.62 | $45.76 |
| October 2013 | $19.08 | $49.56 |
| September 2013 | $18.03 | $46.84 |
| August 2013 | $16.90 | $44.36 |
| July 2013 | $17.64 | $46.31 |
| June 2013 | $17.37 | $46.03 |
| May 2013 | $19.08 | $50.56 |
| April 2013 | $19.14 | $50.73 |
| March 2013 | $19.07 | $50.55 |
| February 2013 | $18.27 | $48.84 |
| January 2013 | $18.60 | $49.73 |
| December 2012 | $18.92 | $50.57 |
| November 2012 | $17.13 | $45.79 |
| October 2012 | $16.38 | $44.20 |
| September 2012 | $15.72 | $42.41 |
| August 2012 | $15.52 | $42.30 |
| July 2012 | $16.16 | $44.06 |
| June 2012 | $14.99 | $41.23 |
| May 2012 | $14.80 | $40.70 |
| April 2012 | $17.01 | $46.79 |
| March 2012 | $15.60 | $42.91 |
| February 2012 | $14.61 | $40.57 |
| January 2012 | $14.70 | $40.82 |
| December 2011 | $13.79 | $38.29 |
| November 2011 | $13.18 | $36.79 |
| October 2011 | $15.26 | $42.58 |
| September 2011 | $14.53 | $40.54 |
| August 2011 | $14.61 | $41.18 |
| July 2011 | $16.73 | $47.17 |
| June 2011 | $16.10 | $45.69 |
| May 2011 | $16.98 | $48.20 |
| April 2011 | $16.75 | $47.53 |
| March 2011 | $15.69 | $44.52 |
| February 2011 | $14.48 | $41.41 |
| January 2011 | $14.30 | $40.89 |
| December 2010 | $13.94 | $39.87 |
| November 2010 | $12.64 | $36.46 |
| October 2010 | $12.83 | $36.99 |
| September 2010 | $11.70 | $33.75 |
| August 2010 | $10.80 | $31.44 |
| July 2010 | $10.81 | $31.47 |
| June 2010 | $9.79 | $28.76 |
| May 2010 | $9.36 | $27.50 |
| April 2010 | $9.73 | $28.60 |
| March 2010 | $9.79 | $28.77 |
| February 2010 | $9.28 | $27.53 |
| January 2010 | $9.27 | $27.51 |
| December 2009 | $9.49 | $28.16 |
| November 2009 | $9.40 | $28.04 |
| October 2009 | $8.12 | $24.22 |
| September 2009 | $7.93 | $23.65 |
| August 2009 | $8.34 | $25 |
| July 2009 | $7.34 | $21.99 |
| June 2009 | $7.04 | $21.22 |
| May 2009 | $6.30 | $19 |
| April 2009 | $5.71 | $17.23 |
| March 2009 | $5.54 | $16.72 |
| February 2009 | $5.56 | $16.87 |
| January 2009 | $5.27 | $16.01 |
| December 2008 | $5.60 | $17 |
| November 2008 | $6.50 | $19.87 |
| October 2008 | $6.75 | $20.62 |
| September 2008 | $8.41 | $25.70 |
| August 2008 | $8.40 | $25.80 |
| July 2008 | $8.25 | $25.34 |
| June 2008 | $9.06 | $27.95 |
| May 2008 | $8.70 | $26.86 |
| April 2008 | $8.65 | $26.70 |
| March 2008 | $8.82 | $27.23 |
| February 2008 | $8.87 | $27.50 |
| January 2008 | $8.56 | $26.54 |
| December 2007 | $9.36 | $29.01 |
| November 2007 | $16.55 | $51.39 |
| October 2007 | $19.42 | $60.30 |
| September 2007 | $15.50 | $48.13 |
| August 2007 | $15.33 | $47.72 |
| July 2007 | $15.10 | $47.01 |
| June 2007 | $13.24 | $41.29 |
| May 2007 | $12.58 | $39.23 |
| March 2007 | $11.63 | $36.35 |
| February 2007 | $11.64 | $36.39 |
| January 2007 | $10.38 | $32.43 |
| December 2006 | $10.20 | $31.90 |
| October 2006 | $10.37 | $32.51 |
| September 2006 | $10.47 | $32.83 |
| July 2006 | $10.12 | $31.89 |
| June 2006 | $10.02 | $31.58 |
| May 2006 | $9.51 | $29.97 |
| April 2006 | $9.36 | $29.50 |
| March 2006 | $8.97 | $28.27 |
| February 2006 | $8.96 | $28.30 |
| January 2006 | $9.10 | $28.76 |
| December 2005 | $9.67 | $30.55 |
| November 2005 | $9.09 | $28.80 |
| October 2005 | $9.87 | $31.25 |
| September 2005 | $10.09 | $31.97 |
| August 2005 | $9.58 | $30.35 |
| July 2005 | $10.01 | $31.80 |
| June 2005 | $9.40 | $29.84 |
| May 2005 | $9.44 | $30.04 |
| March 2005 | $9.40 | $29.91 |
| February 2005 | $9.32 | $29.66 |
| January 2005 | $9.24 | $29.46 |
| December 2004 | $9.48 | $30.21 |
| November 2004 | $8.91 | $28.48 |
| October 2004 | $8.53 | $27.26 |
| September 2004 | $7.85 | $25.08 |
| August 2004 | $7.46 | $23.86 |
| July 2004 | $7.49 | $23.98 |
| June 2004 | $7.44 | $23.84 |
| May 2004 | $7.28 | $23.36 |
| April 2004 | $7.79 | $25 |
| March 2004 | $7.31 | $23.44 |
| January 2004 | $7.31 | $23.50 |
| December 2003 | $7.20 | $23.17 |
| November 2003 | $6.49 | $20.90 |
| October 2003 | $6.34 | $20.42 |
| September 2003 | $6.33 | $20.41 |
| August 2003 | $6.24 | $20.13 |
| July 2003 | $5.58 | $18.02 |
| June 2003 | $6.18 | $20 |
| May 2003 | $5.70 | $18.45 |
| April 2003 | $4.95 | $16.03 |
| March 2003 | $4.64 | $15.03 |
| January 2003 | $4.80 | $15.57 |
| November 2002 | $4.47 | $14.52 |
| September 2002 | $4.94 | $16.07 |
| August 2002 | $5.06 | $16.43 |
| July 2002 | $5.66 | $18.43 |
| June 2002 | $6.39 | $20.83 |
| May 2002 | $6.43 | $20.97 |
| April 2002 | $6.23 | $20.30 |
| March 2002 | $6.16 | $20.09 |
| February 2002 | $5.75 | $18.75 |
| January 2002 | $5.34 | $17.43 |
| December 2001 | $5.12 | $16.71 |
| November 2001 | $4.52 | $14.75 |
| October 2001 | $8.72 | $28.48 |
| September 2001 | $8.02 | $26.17 |
| August 2001 | $8.36 | $27.30 |
| July 2001 | $8.04 | $26.25 |
SAPIF
Price: $31.22
52 week price:
Dividend Yield: 1.93%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 117.70%
Payout Ratio Range:
Dividend Per Share: 0.58 USD
Earnings Per Share: 1.14 USD
P/E Ratio: 27.39
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Canada
Market Capitalization: 12.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: -0.30%
DGR5: 0.61%
DGR10: -1.28%