Saputo Inc. ( SAPIF) - Price History
Monthly price history for SAPIF (Saputo Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $29.31 | $29.31 |
| October 2026 | $28.78 | $28.78 |
| September 2026 | $28.07 | $28.07 |
| August 2026 | $29.07 | $29.22 |
| July 2026 | $28.02 | $28.17 |
| June 2026 | $29.16 | $29.32 |
| May 2026 | $30.24 | $30.55 |
| April 2026 | $29.74 | $30.04 |
| March 2026 | $30.80 | $31.11 |
| February 2026 | $31.48 | $31.95 |
| January 2026 | $29.64 | $30.08 |
| December 2025 | $29.62 | $30.06 |
| November 2025 | $27.53 | $28.08 |
| October 2025 | $23.66 | $24.13 |
| September 2025 | $23.85 | $24.33 |
| August 2025 | $24.33 | $24.96 |
| July 2025 | $20.38 | $20.91 |
| June 2025 | $19.36 | $19.86 |
| May 2025 | $18.71 | $19.34 |
| April 2025 | $18.54 | $19.16 |
| March 2025 | $16.69 | $17.25 |
| February 2025 | $16.93 | $17.63 |
| January 2025 | $15.99 | $16.65 |
| December 2024 | $16.68 | $17.36 |
| November 2024 | $17.84 | $18.70 |
| October 2024 | $18.52 | $19.42 |
| September 2024 | $20.43 | $21.42 |
| August 2024 | $21.03 | $22.19 |
| July 2024 | $21.69 | $22.89 |
| June 2024 | $21.47 | $22.66 |
| May 2024 | $18.90 | $20.07 |
| April 2024 | $18.13 | $19.25 |
| March 2024 | $18.49 | $19.63 |
| February 2024 | $19.38 | $20.72 |
| January 2024 | $19.26 | $20.58 |
| December 2023 | $18.95 | $20.26 |
| November 2023 | $17.82 | $19.19 |
| October 2023 | $18.53 | $19.95 |
| September 2023 | $19.52 | $21.02 |
| August 2023 | $19.94 | $21.61 |
| July 2023 | $19.49 | $21.12 |
| June 2023 | $20.64 | $22.36 |
| May 2023 | $23.83 | $25.97 |
| April 2023 | $23.62 | $25.74 |
| March 2023 | $23.73 | $25.86 |
| February 2023 | $24.48 | $26.81 |
| January 2023 | $24.74 | $27.10 |
| December 2022 | $22.60 | $24.75 |
| November 2022 | $22.49 | $24.77 |
| October 2022 | $22.13 | $24.37 |
| September 2022 | $22.15 | $24.39 |
| August 2022 | $22.90 | $25.36 |
| July 2022 | $22.32 | $24.72 |
| June 2022 | $19.69 | $21.80 |
| May 2022 | $18.11 | $20.19 |
| April 2022 | $19.21 | $21.41 |
| March 2022 | $21.35 | $23.80 |
| February 2022 | $21.90 | $24.55 |
| January 2022 | $20.01 | $22.43 |
| December 2021 | $20.11 | $22.55 |
| November 2021 | $19.68 | $22.20 |
| October 2021 | $21.17 | $23.89 |
| September 2021 | $22.36 | $25.23 |
| August 2021 | $24.90 | $28.24 |
| July 2021 | $25.43 | $28.84 |
| June 2021 | $26.27 | $29.79 |
| May 2021 | $30.50 | $34.75 |
| April 2021 | $27.82 | $31.70 |
| March 2021 | $26.39 | $30.07 |
| February 2021 | $24.90 | $28.50 |
| January 2021 | $22.88 | $26.19 |
| December 2020 | $24.50 | $28.04 |
| November 2020 | $24.14 | $27.77 |
| October 2020 | $21.46 | $24.69 |
| September 2020 | $21.82 | $25.10 |
| August 2020 | $21.61 | $25 |
| July 2020 | $21.17 | $24.48 |
| June 2020 | $20.56 | $23.78 |
| May 2020 | $21.25 | $24.71 |
| April 2020 | $21.86 | $25.42 |
| March 2020 | $20.66 | $24.03 |
| February 2020 | $23.69 | $27.68 |
| January 2020 | $26.29 | $30.71 |
| December 2019 | $26.68 | $31.17 |
| November 2019 | $25.84 | $30.31 |
| October 2019 | $24.63 | $28.89 |
| September 2019 | $25.90 | $30.38 |
| August 2019 | $25.80 | $30.27 |
| July 2019 | $25.56 | $30.11 |
| June 2019 | $24.84 | $29.26 |
| May 2019 | $28.44 | $33.65 |
| April 2019 | $28.57 | $33.80 |
| March 2019 | $28.28 | $33.46 |
| February 2019 | $27.39 | $32.53 |
| January 2019 | $24.65 | $29.28 |
| December 2018 | $24.18 | $28.72 |
| November 2018 | $25.89 | $30.87 |
| October 2018 | $25.54 | $30.46 |
| September 2018 | $25.53 | $30.44 |
| August 2018 | $26.09 | $31.28 |
| July 2018 | $27.69 | $33.21 |
| June 2018 | $27.41 | $32.87 |
| May 2018 | $29.08 | $35 |
| April 2018 | $27.16 | $32.69 |
| March 2018 | $26.60 | $32.02 |
| February 2018 | $26.82 | $32.41 |
| January 2018 | $28.45 | $34.38 |
| December 2017 | $29.95 | $36.20 |
| November 2017 | $28.19 | $34.19 |
| October 2017 | $29.79 | $36.13 |
| September 2017 | $28.86 | $35 |
| August 2017 | $27.64 | $33.80 |
| July 2017 | $27.61 | $33.76 |
| June 2017 | $26.04 | $31.84 |
| May 2017 | $26.90 | $33.01 |
| April 2017 | $26.72 | $32.78 |
| March 2017 | $28.17 | $34.56 |
| February 2017 | $28.68 | $35.30 |
| January 2017 | $29.42 | $36.21 |
| December 2016 | $28.64 | $35.25 |
| November 2016 | $27.60 | $34.08 |
| October 2016 | $28.70 | $35.45 |
| September 2016 | $27.98 | $34.56 |
| August 2016 | $26.76 | $33.16 |
| July 2016 | $24.22 | $30.01 |
| June 2016 | $23.67 | $29.33 |
| May 2016 | $24.89 | $30.95 |
| April 2016 | $24.71 | $30.73 |
| March 2016 | $25.98 | $32.31 |
| February 2016 | $23.28 | $28.95 |
| January 2016 | $19.68 | $24.56 |
| December 2015 | $19.16 | $23.92 |
| November 2015 | $19.44 | $24.37 |
| October 2015 | $19.35 | $24.25 |
| September 2015 | $17.39 | $21.80 |
| August 2015 | $18.56 | $23.37 |
| July 2015 | $18.19 | $22.90 |
| June 2015 | $19.30 | $24.41 |
| May 2015 | $21.43 | $27.10 |
| April 2015 | $23.23 | $29.37 |
| March 2015 | $21.73 | $27.48 |
| February 2015 | $22.60 | $28.68 |
| January 2015 | $22.62 | $28.71 |
| December 2014 | $23.37 | $29.65 |
| November 2014 | $23.27 | $29.64 |
| October 2014 | $22.02 | $28.05 |
| September 2014 | $22.04 | $28.08 |
| August 2014 | $23.77 | $60.80 |
| July 2014 | $24.09 | $61.63 |
| June 2014 | $22.64 | $58.56 |
| May 2014 | $21.04 | $54.42 |
| April 2014 | $20.35 | $52.65 |
| March 2014 | $19.28 | $49.87 |
| February 2014 | $19.04 | $49.25 |
| January 2014 | $18.10 | $47.03 |
| December 2013 | $17.62 | $45.78 |
| November 2013 | $17.44 | $45.76 |
| October 2013 | $18.88 | $49.56 |
| September 2013 | $17.85 | $46.84 |
| August 2013 | $16.73 | $44.36 |
| July 2013 | $17.46 | $46.31 |
| June 2013 | $17.19 | $46.03 |
| May 2013 | $18.88 | $50.56 |
| April 2013 | $18.95 | $50.73 |
| March 2013 | $18.88 | $50.55 |
| February 2013 | $18.09 | $48.84 |
| January 2013 | $18.42 | $49.73 |
| December 2012 | $18.73 | $50.57 |
| November 2012 | $16.96 | $45.79 |
| October 2012 | $16.22 | $44.20 |
| September 2012 | $15.56 | $42.41 |
| August 2012 | $15.36 | $42.30 |
| July 2012 | $16 | $44.06 |
| June 2012 | $14.84 | $41.23 |
| May 2012 | $14.65 | $40.70 |
| April 2012 | $16.84 | $46.79 |
| March 2012 | $15.44 | $42.91 |
| February 2012 | $14.47 | $40.57 |
| January 2012 | $14.56 | $40.82 |
| December 2011 | $13.65 | $38.29 |
| November 2011 | $13.06 | $36.79 |
| October 2011 | $15.11 | $42.58 |
| September 2011 | $14.39 | $40.54 |
| August 2011 | $14.47 | $41.18 |
| July 2011 | $16.57 | $47.17 |
| June 2011 | $15.95 | $45.69 |
| May 2011 | $16.82 | $48.20 |
| April 2011 | $16.59 | $47.53 |
| March 2011 | $15.54 | $44.52 |
| February 2011 | $14.34 | $41.41 |
| January 2011 | $14.16 | $40.89 |
| December 2010 | $13.81 | $39.87 |
| November 2010 | $12.53 | $36.46 |
| October 2010 | $12.71 | $36.99 |
| September 2010 | $11.59 | $33.75 |
| August 2010 | $10.70 | $31.44 |
| July 2010 | $10.71 | $31.47 |
| June 2010 | $9.70 | $28.76 |
| May 2010 | $9.27 | $27.50 |
| April 2010 | $9.64 | $28.60 |
| March 2010 | $9.70 | $28.77 |
| February 2010 | $9.19 | $27.53 |
| January 2010 | $9.18 | $27.51 |
| December 2009 | $9.40 | $28.16 |
| November 2009 | $9.32 | $28.04 |
| October 2009 | $8.04 | $24.22 |
| September 2009 | $7.86 | $23.65 |
| August 2009 | $8.26 | $25 |
| July 2009 | $7.27 | $21.99 |
| June 2009 | $6.97 | $21.22 |
| May 2009 | $6.24 | $19 |
| April 2009 | $5.66 | $17.23 |
| March 2009 | $5.49 | $16.72 |
| February 2009 | $5.50 | $16.87 |
| January 2009 | $5.22 | $16.01 |
| December 2008 | $5.55 | $17 |
| November 2008 | $6.44 | $19.87 |
| October 2008 | $6.68 | $20.62 |
| September 2008 | $8.33 | $25.70 |
| August 2008 | $8.32 | $25.80 |
| July 2008 | $8.17 | $25.34 |
| June 2008 | $8.97 | $27.95 |
| May 2008 | $8.62 | $26.86 |
| April 2008 | $8.57 | $26.70 |
| March 2008 | $8.74 | $27.23 |
| February 2008 | $8.79 | $27.50 |
| January 2008 | $8.48 | $26.54 |
| December 2007 | $9.27 | $29.01 |
| November 2007 | $16.39 | $51.39 |
| October 2007 | $19.23 | $60.30 |
| September 2007 | $15.35 | $48.13 |
| August 2007 | $15.19 | $47.72 |
| July 2007 | $14.96 | $47.01 |
| June 2007 | $13.11 | $41.29 |
| May 2007 | $12.46 | $39.23 |
| March 2007 | $11.52 | $36.35 |
| February 2007 | $11.53 | $36.39 |
| January 2007 | $10.28 | $32.43 |
| December 2006 | $10.11 | $31.90 |
| October 2006 | $10.27 | $32.51 |
| September 2006 | $10.38 | $32.83 |
| July 2006 | $10.02 | $31.89 |
| June 2006 | $9.93 | $31.58 |
| May 2006 | $9.42 | $29.97 |
| April 2006 | $9.27 | $29.50 |
| March 2006 | $8.89 | $28.27 |
| February 2006 | $8.87 | $28.30 |
| January 2006 | $9.02 | $28.76 |
| December 2005 | $9.58 | $30.55 |
| November 2005 | $9.01 | $28.80 |
| October 2005 | $9.77 | $31.25 |
| September 2005 | $10 | $31.97 |
| August 2005 | $9.49 | $30.35 |
| July 2005 | $9.92 | $31.80 |
| June 2005 | $9.31 | $29.84 |
| May 2005 | $9.35 | $30.04 |
| March 2005 | $9.31 | $29.91 |
| February 2005 | $9.23 | $29.66 |
| January 2005 | $9.15 | $29.46 |
| December 2004 | $9.38 | $30.21 |
| November 2004 | $8.83 | $28.48 |
| October 2004 | $8.45 | $27.26 |
| September 2004 | $7.77 | $25.08 |
| August 2004 | $7.40 | $23.86 |
| July 2004 | $7.42 | $23.98 |
| June 2004 | $7.37 | $23.84 |
| May 2004 | $7.21 | $23.36 |
| April 2004 | $7.72 | $25 |
| March 2004 | $7.24 | $23.44 |
| January 2004 | $7.24 | $23.50 |
| December 2003 | $7.14 | $23.17 |
| November 2003 | $6.42 | $20.90 |
| October 2003 | $6.28 | $20.42 |
| September 2003 | $6.27 | $20.41 |
| August 2003 | $6.19 | $20.13 |
| July 2003 | $5.53 | $18.02 |
| June 2003 | $6.12 | $20 |
| May 2003 | $5.65 | $18.45 |
| April 2003 | $4.91 | $16.03 |
| March 2003 | $4.60 | $15.03 |
| January 2003 | $4.76 | $15.57 |
| November 2002 | $4.42 | $14.52 |
| September 2002 | $4.90 | $16.07 |
| August 2002 | $5.01 | $16.43 |
| July 2002 | $5.61 | $18.43 |
| June 2002 | $6.33 | $20.83 |
| May 2002 | $6.37 | $20.97 |
| April 2002 | $6.17 | $20.30 |
| March 2002 | $6.11 | $20.09 |
| February 2002 | $5.69 | $18.75 |
| January 2002 | $5.29 | $17.43 |
| December 2001 | $5.07 | $16.71 |
| November 2001 | $4.48 | $14.75 |
| October 2001 | $8.64 | $28.48 |
| September 2001 | $7.94 | $26.17 |
| August 2001 | $8.28 | $27.30 |
| July 2001 | $7.96 | $26.25 |
SAPIF
Price: $29.31
52 week price:
Dividend Yield: 2.16%
5-year range yield:
Forward Dividend Yield: 2.05%
Payout Ratio: 117.70%
Payout Ratio Range:
Dividend Per Share: 0.61 USD
Earnings Per Share: 1.26 USD
P/E Ratio: 23.71
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Canada
Market Capitalization: 10.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: -7.10%
DGR5: 2.43%
DGR10: 3.98%