Saputo

SAP
🏛️ canada →
33.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 33.76 33.89 33.67 33.82 0.0M
2025-09-29 33.49 33.78 33.49 33.78 0.0M
2025-09-26 33.32 33.34 33.19 33.30 0.0M
2025-09-25 33.24 33.35 33.13 33.26 0.0M
2025-09-24 32.41 33.31 32.41 33.26 0.0M
2025-09-23 32.92 32.94 32.76 32.79 0.0M
2025-09-22 33.45 33.46 33.05 33.05 0.0M
2025-09-19 33.41 33.57 33.34 33.47 0.0M
2025-09-18 33.74 33.74 33.37 33.46 0.0M
2025-09-17 34.27 34.27 33.41 33.66 0.0M
2025-09-16 34.43 34.50 34.00 34.22 0.0M
2025-09-15 34.07 34.33 33.87 34.33 0.0M
2025-09-12 34.10 34.10 33.94 34.02 0.0M
2025-09-11 34.50 34.59 34.11 34.29 0.0M
2025-09-10 34.08 34.39 34.06 34.35 0.0M
2025-09-09 34.15 34.25 34.00 34.17 0.0M
2025-09-08 34.22 34.38 34.14 34.24 0.0M
2025-09-05 34.32 34.74 34.32 34.72 0.0M
2025-09-04 34.39 34.57 34.25 34.25 0.3M
2025-09-03 33.73 34.07 33.67 34.07 0.0M
2025-09-02 34.18 34.21 33.61 33.63 0.0M
2025-08-29 34.40 34.49 34.18 34.37 0.0M
2025-08-28 34.16 34.42 34.16 34.32 0.0M
2025-08-27 33.96 34.18 33.87 34.18 0.0M
2025-08-26 33.75 34.31 33.75 33.92 0.0M
2025-08-25 33.70 33.92 33.56 33.90 0.1M
2025-08-22 33.85 34.32 33.80 33.80 0.0M
2025-08-21 33.34 33.96 33.34 33.88 0.0M
2025-08-20 32.98 33.30 32.98 33.29 0.0M
2025-08-19 33.07 33.32 33.07 33.11 0.1M
2025-08-18 32.82 33.09 32.82 33.08 0.0M
2025-08-15 33.01 33.01 32.55 32.63 0.0M
2025-08-14 32.84 33.24 32.73 33.24 0.0M
2025-08-13 32.61 33.20 32.61 33.09 0.1M
2025-08-12 32.36 32.61 32.11 32.60 0.0M
2025-08-11 32.60 32.85 32.07 32.08 0.0M
2025-08-08 30.30 31.96 30.30 31.96 0.0M
2025-08-07 29.16 29.51 29.15 29.42 0.0M
2025-08-06 29.10 29.25 29.05 29.24 0.0M
2025-08-05 29.04 29.09 28.86 29.07 0.0M
2025-08-01 28.90 28.90 28.47 28.58 0.0M
2025-07-31 28.92 29.06 28.84 29.05 0.0M
2025-07-30 29.17 29.20 28.99 28.99 0.0M
2025-07-29 29.13 29.22 29.06 29.18 0.0M
2025-07-28 28.80 29.02 28.74 29.02 0.0M
2025-07-25 28.72 28.97 28.64 28.97 0.0M
2025-07-24 28.70 28.70 28.64 28.68 0.0M
2025-07-23 29.02 29.06 28.59 28.65 0.0M
2025-07-22 28.78 28.88 28.72 28.88 0.0M
2025-07-21 28.52 28.75 28.52 28.74 0.0M
2025-07-18 27.92 28.48 27.92 28.48 0.0M
2025-07-17 27.85 28.08 27.80 28.08 0.1M
2025-07-16 27.40 27.67 27.40 27.57 0.0M
2025-07-15 27.49 27.60 27.37 27.50 0.1M
2025-07-14 27.56 27.67 27.50 27.58 0.0M
2025-07-11 28.04 28.04 27.57 27.58 0.0M
2025-07-10 28.18 28.44 28.13 28.28 0.0M
2025-07-09 27.56 27.90 27.46 27.87 0.1M
2025-07-08 27.22 27.71 27.22 27.54 0.1M
2025-07-07 27.55 27.59 27.11 27.11 0.0M
2025-07-04 27.50 27.65 27.50 27.65 0.0M
2025-07-03 27.31 27.62 27.10 27.56 0.0M
2025-07-02 27.89 27.89 27.36 27.37 0.0M
2025-06-30 27.49 27.95 27.35 27.88 0.0M
2025-06-27 27.02 27.38 27.02 27.19 0.0M
2025-06-26 27.27 27.42 27.00 27.02 0.0M
2025-06-25 26.69 27.17 26.63 27.09 0.1M
2025-06-24 26.60 26.91 26.59 26.81 0.0M
2025-06-23 26.86 27.03 26.55 26.55 0.0M
2025-06-20 26.98 26.98 26.82 26.91 0.0M
2025-06-19 26.71 26.86 26.69 26.76 0.0M
2025-06-18 26.67 26.98 26.39 26.63 0.0M
2025-06-17 26.57 26.65 26.52 26.65 0.0M
2025-06-16 26.58 27.00 26.58 26.79 0.0M
2025-06-13 27.33 27.33 26.50 26.52 0.0M
2025-06-12 27.09 27.50 27.03 27.49 0.0M
2025-06-11 27.16 27.34 27.04 27.10 0.0M
2025-06-10 26.72 27.21 26.72 27.05 0.0M
2025-06-09 26.30 26.77 26.30 26.61 0.0M
2025-06-06 26.41 26.46 25.60 26.04 0.0M
2025-06-05 26.44 26.55 26.33 26.55 0.0M
2025-06-04 26.62 26.62 26.39 26.39 0.0M
2025-06-03 26.68 26.87 26.65 26.73 0.0M
2025-06-02 26.51 26.84 26.51 26.77 0.0M
2025-05-30 26.78 26.79 26.39 26.44 0.0M
2025-05-29 26.58 26.70 26.49 26.64 0.0M
2025-05-28 26.66 26.66 26.35 26.42 0.0M
2025-05-27 26.77 26.87 26.77 26.83 0.0M
2025-05-26 26.48 26.62 26.47 26.55 0.0M
2025-05-23 26.18 26.46 26.16 26.29 0.0M
2025-05-22 25.96 26.29 25.96 26.23 0.0M
2025-05-21 26.32 26.50 26.18 26.18 0.0M
2025-05-20 26.17 26.42 26.17 26.38 0.0M
2025-05-16 25.80 26.07 25.75 26.03 0.0M
2025-05-15 25.68 25.88 25.65 25.85 0.0M
2025-05-14 25.69 25.82 25.53 25.55 0.0M
2025-05-13 26.19 26.19 25.57 25.74 0.0M
2025-05-12 26.23 26.23 25.97 26.03 0.0M
2025-05-09 26.22 26.46 25.96 26.06 0.0M
2025-05-08 26.13 26.51 26.13 26.22 0.0M
2025-05-07 25.86 26.13 25.84 26.11 0.0M
2025-05-06 25.90 25.97 25.75 25.75 0.0M
2025-05-05 25.68 26.03 25.68 26.00 0.0M
2025-05-02 26.00 26.43 25.90 25.97 0.0M
2025-05-01 26.64 26.64 25.81 25.81 0.0M
2025-04-30 26.52 26.96 26.41 26.88 0.0M
2025-04-29 26.57 26.64 26.41 26.41 0.0M
2025-04-28 26.45 26.65 26.40 26.50 0.0M
2025-04-25 26.40 26.42 26.14 26.30 0.0M
2025-04-24 26.29 26.54 26.07 26.51 0.0M
2025-04-23 26.76 26.76 26.25 26.32 0.0M
2025-04-22 26.72 26.94 26.38 26.38 0.0M
2025-04-21 26.17 26.48 26.13 26.47 0.0M
2025-04-17 25.70 26.19 25.68 26.18 0.0M
2025-04-16 25.54 25.67 25.49 25.63 0.0M
2025-04-15 25.59 25.69 25.51 25.65 0.0M
2025-04-14 25.31 25.76 25.30 25.69 0.0M
2025-04-11 24.39 25.37 24.39 25.35 0.0M
2025-04-10 24.60 24.60 24.16 24.31 0.0M
2025-04-09 24.21 25.01 23.99 25.01 0.0M
2025-04-08 24.40 24.92 23.98 24.18 0.0M
2025-04-07 24.13 24.64 23.97 24.08 0.0M
2025-04-04 25.39 25.39 24.57 24.60 0.0M
2025-04-03 25.18 25.75 25.18 25.61 0.0M
2025-04-02 25.14 25.44 25.00 25.42 0.0M
2025-04-01 24.82 25.24 24.68 25.24 0.0M
2025-03-31 24.72 25.21 24.60 24.82 0.0M
2025-03-28 25.14 25.15 24.39 24.58 0.0M
2025-03-27 25.15 25.59 25.08 25.09 0.0M
2025-03-26 25.50 25.53 25.05 25.05 0.0M
2025-03-25 25.57 25.75 25.57 25.64 0.0M
2025-03-24 25.62 25.75 25.49 25.59 0.0M
2025-03-21 25.29 25.57 25.29 25.44 0.0M
2025-03-20 25.45 25.58 25.37 25.37 0.0M
2025-03-19 25.40 25.78 25.40 25.65 0.0M
2025-03-18 25.31 25.47 25.17 25.42 0.0M
2025-03-17 25.24 25.47 25.20 25.41 0.0M
2025-03-14 24.83 25.22 24.78 25.09 0.0M
2025-03-13 24.99 25.31 24.79 24.80 0.1M
2025-03-12 24.74 25.12 24.74 24.96 0.0M
2025-03-11 24.85 25.11 24.68 24.77 0.1M
2025-03-10 25.26 25.40 25.01 25.01 0.0M
2025-03-07 25.30 25.90 25.28 25.46 0.0M
2025-03-06 25.28 25.52 25.09 25.40 0.0M
2025-03-05 24.95 25.45 24.95 25.45 0.0M
2025-03-04 24.86 25.03 24.46 24.78 0.0M
2025-03-03 25.67 25.69 25.18 25.21 0.0M
2025-02-28 25.78 25.78 25.40 25.50 0.0M
2025-02-27 25.75 25.90 25.65 25.72 0.0M
2025-02-26 25.67 25.95 25.58 25.86 0.0M
2025-02-25 25.93 25.94 25.25 25.27 0.0M
2025-02-24 25.52 26.00 25.52 25.87 0.0M
2025-02-21 25.67 25.79 25.40 25.41 0.0M
2025-02-20 25.30 25.61 25.24 25.60 0.3M
2025-02-19 24.54 25.38 24.54 25.34 0.2M
2025-02-18 24.45 24.77 24.41 24.75 0.0M
2025-02-14 24.43 24.79 24.31 24.34 0.0M
2025-02-13 24.37 24.83 24.26 24.30 0.0M
2025-02-12 24.01 24.40 23.98 24.30 0.0M
2025-02-11 24.35 24.37 24.02 24.03 0.0M
2025-02-10 23.80 24.17 23.76 24.15 0.0M
2025-02-07 23.77 24.32 23.47 23.84 0.0M
2025-02-06 24.16 24.16 23.42 23.64 0.0M
2025-02-05 23.70 24.05 23.56 24.03 0.0M
2025-02-04 23.41 24.05 23.35 23.61 0.7M
2025-02-03 23.59 23.67 23.11 23.14 0.1M
2025-01-31 24.33 24.40 24.11 24.15 0.0M
2025-01-30 24.10 24.54 24.10 24.44 0.1M
2025-01-29 23.60 23.96 23.60 23.94 0.0M
2025-01-28 23.72 23.74 23.54 23.64 0.0M
2025-01-27 23.65 24.00 23.55 23.71 0.0M
2025-01-24 23.52 23.57 23.40 23.48 0.0M
2025-01-23 23.48 23.57 23.33 23.48 0.0M
2025-01-22 23.38 23.49 23.25 23.41 0.0M
2025-01-21 22.75 23.33 22.71 23.29 0.5M
2025-01-20 23.10 23.10 22.75 22.85 0.1M
2025-01-17 23.10 23.33 22.90 23.01 0.2M
2025-01-16 23.11 23.20 22.90 23.16 0.1M
2025-01-15 23.23 23.37 22.90 23.06 0.1M
2025-01-14 23.23 23.26 22.67 23.06 0.1M
2025-01-13 23.42 23.57 23.20 23.32 0.0M
2025-01-10 24.00 24.00 22.96 23.30 0.1M
2025-01-09 24.24 24.35 24.20 24.24 0.0M
2025-01-08 24.60 24.61 24.26 24.49 0.1M
2025-01-07 24.89 25.09 24.61 24.64 0.1M
2025-01-06 25.15 25.36 24.86 24.90 0.1M
2025-01-03 25.07 25.23 24.84 25.23 0.1M
2025-01-02 25.03 25.13 24.91 25.02 0.0M