Saputo

SAP
🏛️ canada →
33.54
Last Update: 2025-10-01
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
2021-12-31 28.52 28.69 28.50 28.53 0.0M
2021-12-30 28.74 28.88 28.61 28.61 0.0M
2021-12-29 28.94 28.94 28.56 28.68 0.0M
2021-12-24 28.80 29.02 28.75 28.78 0.0M
2021-12-23 29.16 29.41 28.98 28.99 0.0M
2021-12-22 28.53 29.23 28.44 29.23 0.1M
2021-12-21 28.20 28.57 28.09 28.55 0.0M
2021-12-20 28.28 28.42 28.07 28.20 0.0M
2021-12-17 28.10 28.55 28.07 28.35 0.0M
2021-12-16 28.24 28.36 27.99 28.06 0.0M
2021-12-15 28.33 28.48 27.82 28.36 0.0M
2021-12-14 28.67 28.74 28.34 28.50 0.1M
2021-12-13 28.90 29.18 28.70 28.95 0.0M
2021-12-10 28.95 29.18 28.77 29.07 0.0M
2021-12-09 29.11 29.27 28.74 28.87 0.1M
2021-12-08 28.40 29.78 28.40 29.43 0.0M
2021-12-07 28.36 28.62 28.31 28.61 0.0M
2021-12-06 28.06 28.30 27.97 28.18 0.3M
2021-12-03 28.09 28.14 27.91 28.10 0.0M
2021-12-02 27.90 28.15 27.90 28.01 0.0M
2021-12-01 28.64 28.66 27.70 27.71 0.0M
2021-11-30 28.64 28.66 28.01 28.34 0.0M
2021-11-29 29.31 29.33 29.00 29.00 0.0M
2021-11-26 29.41 29.59 29.15 29.22 0.0M
2021-11-25 29.99 30.09 29.90 29.92 0.0M
2021-11-24 30.05 30.23 30.00 30.02 0.0M
2021-11-23 30.41 30.49 29.99 30.25 0.1M
2021-11-22 30.04 30.56 30.04 30.38 0.0M
2021-11-19 29.99 30.14 29.99 30.13 0.0M
2021-11-18 30.10 30.17 30.00 30.01 0.0M
2021-11-17 30.59 30.70 30.22 30.23 0.0M
2021-11-16 30.64 30.81 30.59 30.65 0.0M
2021-11-15 30.77 30.77 30.40 30.41 0.0M
2021-11-12 31.03 31.03 30.72 30.75 0.0M
2021-11-11 30.96 31.11 30.84 31.02 0.0M
2021-11-10 30.89 31.19 30.82 31.07 0.0M
2021-11-09 30.86 31.74 30.70 31.63 0.0M
2021-11-08 31.53 31.53 30.59 30.86 0.0M
2021-11-05 29.75 31.70 29.57 31.70 0.1M
2021-11-04 30.39 30.48 29.25 29.75 0.1M
2021-11-03 29.97 30.19 29.85 30.12 0.0M
2021-11-02 30.04 30.06 29.94 29.99 0.0M
2021-11-01 29.74 30.09 29.58 29.91 0.0M
2021-10-29 30.45 30.45 29.49 29.56 0.1M
2021-10-28 30.37 30.43 30.15 30.32 0.0M
2021-10-27 30.84 30.84 30.20 30.21 0.0M
2021-10-26 30.95 30.95 30.77 30.77 0.0M
2021-10-25 31.02 31.04 30.71 30.86 0.0M
2021-10-22 31.40 31.40 31.00 31.06 0.0M
2021-10-21 31.39 31.49 31.28 31.32 0.0M
2021-10-20 31.25 31.54 31.18 31.39 0.0M
2021-10-19 30.95 31.28 30.82 31.27 0.0M
2021-10-18 30.86 30.95 30.77 30.91 0.0M
2021-10-15 31.09 31.09 30.74 30.96 0.0M
2021-10-14 31.46 31.54 31.15 31.17 0.0M
2021-10-13 31.18 31.34 31.04 31.24 0.0M
2021-10-12 31.19 31.27 30.78 31.16 0.0M
2021-10-08 31.67 31.71 31.27 31.28 0.0M
2021-10-07 32.09 32.12 31.79 31.80 0.0M
2021-10-06 31.96 32.05 31.91 32.01 0.0M
2021-10-05 32.03 32.18 32.01 32.08 0.0M
2021-10-04 31.86 32.09 31.78 32.09 0.0M
2021-10-01 32.28 32.28 31.80 32.05 0.0M
2021-09-30 32.05 32.34 32.04 32.20 0.0M
2021-09-29 31.75 32.25 31.75 32.14 0.0M
2021-09-28 32.12 32.18 31.59 31.65 0.0M
2021-09-27 32.06 32.27 32.06 32.25 0.0M
2021-09-24 32.25 32.34 32.08 32.17 0.1M
2021-09-23 33.23 33.33 32.36 32.38 0.2M
2021-09-22 32.40 33.11 32.25 33.11 0.0M
2021-09-21 33.10 33.10 32.06 32.28 0.1M
2021-09-20 33.89 33.90 33.03 33.11 0.0M
2021-09-17 33.95 34.21 33.83 34.14 0.0M
2021-09-16 33.65 34.01 33.65 33.93 0.0M
2021-09-15 34.46 34.46 33.60 33.70 0.1M
2021-09-14 34.80 34.81 34.45 34.48 0.0M
2021-09-13 34.75 34.86 34.47 34.70 0.0M
2021-09-10 34.20 34.43 34.02 34.36 0.0M
2021-09-09 34.61 34.61 34.00 34.19 0.0M
2021-09-08 34.96 34.97 34.65 34.75 0.0M
2021-09-07 35.20 35.22 34.88 35.03 0.0M
2021-09-03 35.27 35.42 35.16 35.21 0.0M
2021-09-02 35.70 35.79 35.47 35.60 0.0M
2021-09-01 35.70 35.79 35.65 35.69 0.0M
2021-08-31 35.52 35.67 35.48 35.50 0.0M
2021-08-30 35.51 35.51 35.23 35.47 0.0M
2021-08-27 35.57 35.83 35.42 35.42 0.0M
2021-08-26 35.41 35.60 35.15 35.54 0.0M
2021-08-25 35.66 35.68 35.44 35.47 0.0M
2021-08-24 35.50 35.63 35.35 35.53 0.0M
2021-08-23 35.66 35.66 35.23 35.55 0.0M
2021-08-20 35.34 35.80 35.34 35.71 0.0M
2021-08-19 35.17 35.30 35.00 35.25 0.1M
2021-08-18 35.41 35.47 35.17 35.30 0.2M
2021-08-17 35.51 35.67 35.43 35.46 0.2M
2021-08-16 35.97 36.02 35.55 35.59 0.2M
2021-08-13 36.35 36.35 36.14 36.15 0.0M
2021-08-12 36.68 36.68 36.32 36.43 0.1M
2021-08-11 36.30 37.05 36.30 36.70 0.0M
2021-08-10 36.47 36.49 36.06 36.41 0.0M
2021-08-09 36.59 36.59 36.31 36.44 0.0M
2021-08-06 36.45 36.59 36.25 36.58 0.0M
2021-08-05 36.30 36.60 36.14 36.21 0.0M
2021-08-04 36.17 36.17 35.88 35.94 0.0M
2021-08-03 36.09 36.10 35.84 36.03 0.0M
2021-07-30 36.10 36.10 35.79 35.99 0.0M
2021-07-29 35.93 36.18 35.93 36.07 0.0M
2021-07-28 35.70 35.87 35.60 35.85 0.0M
2021-07-27 35.76 35.92 35.50 35.63 0.0M
2021-07-26 36.07 36.07 35.84 35.88 0.0M
2021-07-23 35.94 36.15 35.77 36.08 0.0M
2021-07-22 36.09 36.11 35.81 35.85 0.0M
2021-07-21 36.52 36.58 36.20 36.28 0.0M
2021-07-20 36.09 36.52 36.03 36.40 0.0M
2021-07-19 36.21 36.24 35.69 36.04 0.0M
2021-07-16 36.71 36.76 36.33 36.35 0.0M
2021-07-15 36.27 36.58 36.14 36.54 0.0M
2021-07-14 36.55 36.65 36.40 36.41 0.0M
2021-07-13 36.56 36.84 36.50 36.58 0.0M
2021-07-12 37.03 37.11 36.57 36.68 0.0M
2021-07-09 37.19 37.30 36.90 36.99 0.0M
2021-07-08 37.14 37.40 36.92 37.40 0.0M
2021-07-07 37.54 37.72 37.37 37.47 0.0M
2021-07-06 37.09 37.60 37.01 37.42 0.0M
2021-07-05 37.37 37.46 37.26 37.31 0.0M
2021-07-02 37.24 37.39 37.08 37.22 0.0M
2021-06-30 37.29 37.29 36.75 36.99 0.0M
2021-06-29 37.02 37.21 36.88 37.14 0.0M
2021-06-28 37.10 37.12 36.68 37.03 0.0M
2021-06-25 36.70 36.89 36.65 36.85 0.0M
2021-06-24 36.80 36.82 36.44 36.73 0.0M
2021-06-23 36.63 36.66 36.11 36.65 0.0M
2021-06-22 36.59 36.73 36.31 36.66 0.1M
2021-06-21 36.74 36.75 36.25 36.59 0.0M
2021-06-18 36.18 37.17 36.09 36.56 0.1M
2021-06-17 36.59 36.67 36.28 36.51 0.0M
2021-06-16 36.74 36.87 36.64 36.69 0.0M
2021-06-15 36.56 36.96 36.44 36.72 0.0M
2021-06-14 36.72 36.76 36.48 36.71 0.0M
2021-06-11 36.48 36.62 36.47 36.49 0.0M
2021-06-10 36.91 37.30 36.48 36.49 0.0M
2021-06-09 36.57 36.57 35.95 36.46 0.1M
2021-06-08 36.45 36.72 36.25 36.63 0.0M
2021-06-07 37.43 37.66 36.61 36.84 0.0M
2021-06-04 39.37 39.37 37.44 37.57 0.1M
2021-06-03 42.37 42.37 39.33 39.33 0.1M
2021-06-02 41.85 42.16 41.74 42.09 0.0M
2021-06-01 41.50 41.97 41.50 41.84 0.2M
2021-05-31 41.88 41.95 41.22 41.35 0.1M
2021-05-28 41.53 41.99 41.52 41.93 0.0M
2021-05-27 41.36 41.73 41.25 41.39 0.1M
2021-05-26 41.23 41.80 41.02 41.02 0.1M
2021-05-25 40.19 40.77 40.05 40.28 0.0M
2021-05-21 39.64 39.73 39.37 39.61 0.0M
2021-05-20 39.67 39.75 39.45 39.65 0.0M
2021-05-19 39.25 39.53 38.98 39.53 0.0M
2021-05-18 39.23 39.67 39.20 39.63 0.0M
2021-05-17 39.36 39.52 39.16 39.27 0.0M
2021-05-14 38.91 39.59 38.87 39.59 0.0M
2021-05-13 39.14 39.41 38.77 38.85 0.0M
2021-05-12 39.20 39.28 38.96 39.15 0.0M
2021-05-11 39.50 39.85 39.14 39.40 0.4M
2021-05-10 39.57 39.90 39.57 39.68 0.0M
2021-05-07 39.34 39.74 39.23 39.69 0.0M
2021-05-06 39.36 39.47 39.05 39.33 0.0M
2021-05-05 39.34 39.49 39.23 39.40 0.0M
2021-05-04 39.05 39.05 38.99 39.03 0.3M
2021-05-03 39.21 39.33 39.14 39.24 0.0M
2021-04-30 39.21 39.37 38.93 39.05 0.0M
2021-04-29 39.54 39.94 39.46 39.48 0.0M
2021-04-28 39.37 39.52 39.07 39.44 0.0M
2021-04-27 39.16 39.43 39.06 39.07 0.0M
2021-04-26 40.01 40.01 39.18 39.46 0.0M
2021-04-23 40.03 40.18 39.70 39.86 0.0M
2021-04-22 40.32 40.32 39.70 40.11 0.0M
2021-04-21 40.62 40.62 40.19 40.57 0.0M
2021-04-20 39.58 40.44 39.58 40.40 1.1M
2021-04-19 39.73 39.75 39.49 39.60 0.0M
2021-04-16 39.35 39.82 39.35 39.68 0.0M
2021-04-15 38.91 39.38 38.91 39.31 0.1M
2021-04-14 39.11 39.11 38.69 38.83 0.0M
2021-04-13 38.76 38.93 38.62 38.81 0.2M
2021-04-12 38.78 38.94 38.62 38.82 0.0M
2021-04-09 39.47 39.60 38.83 38.95 0.0M
2021-04-08 39.04 39.50 39.04 39.48 0.0M
2021-04-07 38.84 39.60 38.47 39.24 0.0M
2021-04-06 38.49 38.74 38.29 38.73 0.0M
2021-04-05 38.33 38.59 38.26 38.55 0.0M
2021-04-01 37.82 38.25 37.82 38.25 0.0M
2021-03-31 37.80 37.94 37.50 37.79 0.0M
2021-03-30 37.35 37.74 37.12 37.69 0.0M
2021-03-29 37.17 37.81 37.08 37.50 0.0M
2021-03-26 37.56 37.56 36.99 37.40 0.0M
2021-03-25 37.26 37.52 37.13 37.38 0.0M
2021-03-24 37.81 37.86 37.39 37.39 0.0M
2021-03-23 38.08 38.54 37.91 38.09 0.0M
2021-03-22 37.64 38.29 37.58 38.16 0.0M
2021-03-19 37.86 38.02 37.61 37.75 0.0M
2021-03-18 38.12 38.23 37.95 38.07 0.0M
2021-03-17 38.37 38.60 38.24 38.47 0.0M
2021-03-16 38.24 38.44 38.14 38.42 0.0M
2021-03-15 38.29 38.41 38.21 38.41 0.1M
2021-03-12 38.29 38.49 38.07 38.42 0.0M
2021-03-11 37.92 38.55 37.92 38.32 0.0M
2021-03-10 37.16 37.99 37.16 37.90 0.0M
2021-03-09 37.08 37.49 37.08 37.28 0.1M
2021-03-08 36.73 37.13 36.56 37.08 0.0M
2021-03-05 36.15 37.05 36.15 36.82 0.0M
2021-03-04 36.19 36.44 36.01 36.12 0.1M
2021-03-03 36.07 36.31 35.69 36.14 0.0M
2021-03-02 36.14 36.30 35.73 35.86 0.0M
2021-03-01 35.94 36.50 35.87 36.39 0.1M
2021-02-26 36.74 36.74 35.81 35.81 0.0M
2021-02-25 36.40 36.64 36.19 36.46 0.1M
2021-02-24 36.22 36.38 35.99 36.28 0.0M
2021-02-23 36.56 36.63 36.14 36.17 0.0M
2021-02-22 36.78 36.98 36.42 36.72 0.0M
2021-02-19 37.13 37.17 36.52 36.92 0.0M
2021-02-18 37.44 37.74 37.12 37.38 0.1M
2021-02-17 36.81 37.92 36.62 37.86 0.1M
2021-02-16 37.30 37.32 35.91 37.29 0.1M
2021-02-12 37.64 37.76 37.28 37.73 0.1M
2021-02-11 37.45 37.47 37.33 37.36 0.0M
2021-02-10 37.29 37.39 36.98 37.39 0.0M
2021-02-09 37.41 37.62 36.95 37.45 0.0M
2021-02-08 36.97 37.65 36.91 37.65 0.0M
2021-02-05 36.19 37.52 35.92 36.79 0.0M
2021-02-04 33.83 35.26 33.60 35.26 0.0M
2021-02-03 33.79 34.04 33.72 33.87 0.0M
2021-02-02 34.14 34.20 33.75 34.00 0.0M
2021-02-01 33.68 34.11 33.67 34.06 0.0M
2021-01-29 34.00 34.14 33.42 33.49 0.0M
2021-01-28 34.38 35.07 34.38 34.77 0.0M
2021-01-27 35.61 35.61 34.58 34.60 0.0M
2021-01-26 36.34 36.34 35.70 35.86 0.0M
2021-01-25 35.60 36.18 35.60 36.18 0.0M
2021-01-22 35.69 36.05 35.60 35.86 0.0M
2021-01-21 35.71 35.97 35.66 35.86 0.0M
2021-01-20 35.93 35.93 35.44 35.75 0.0M
2021-01-19 36.00 36.20 35.68 35.82 0.0M
2021-01-18 36.27 36.27 35.94 35.95 0.0M
2021-01-15 35.50 36.17 35.45 36.17 0.0M
2021-01-14 36.06 36.14 35.44 35.51 0.0M
2021-01-13 36.34 36.36 35.96 36.05 0.0M
2021-01-12 37.03 37.03 36.24 36.34 0.0M
2021-01-11 37.26 37.26 36.75 37.19 0.0M
2021-01-08 36.43 37.01 36.42 36.99 0.0M
2021-01-07 36.20 36.41 36.07 36.39 0.0M
2021-01-06 36.00 36.45 36.00 36.40 0.0M
2021-01-05 35.65 36.16 35.62 36.11 0.0M
2021-01-04 35.51 35.95 35.46 35.75 0.0M