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
2022-12-30 33.41 33.83 33.40 33.52 0.0M
2022-12-29 33.70 33.74 33.46 33.60 0.0M
2022-12-28 33.59 33.83 33.25 33.50 0.0M
2022-12-23 33.29 33.52 33.07 33.32 0.0M
2022-12-22 33.19 33.43 33.14 33.38 0.0M
2022-12-21 33.88 33.88 33.25 33.31 0.0M
2022-12-20 33.45 34.18 33.12 33.62 0.0M
2022-12-19 34.44 34.85 33.67 33.82 0.1M
2022-12-16 33.59 34.29 33.12 34.20 0.0M
2022-12-15 33.93 33.98 33.31 33.78 0.0M
2022-12-14 34.52 34.75 34.10 34.31 0.0M
2022-12-13 34.60 34.75 34.42 34.56 0.1M
2022-12-12 34.17 34.61 34.17 34.37 0.1M
2022-12-09 34.32 34.51 34.09 34.13 0.0M
2022-12-08 33.45 34.39 33.38 34.38 0.0M
2022-12-07 33.20 33.74 33.20 33.60 0.0M
2022-12-06 33.12 33.72 33.12 33.34 0.0M
2022-12-05 33.17 33.29 32.73 32.85 0.1M
2022-12-02 32.95 33.61 32.95 33.42 0.1M
2022-12-01 33.14 33.58 32.93 33.17 0.1M
2022-11-30 32.09 33.42 31.60 33.42 0.0M
2022-11-29 33.49 33.49 31.72 32.24 0.1M
2022-11-28 34.21 34.90 34.21 34.41 0.0M
2022-11-25 34.33 34.52 34.07 34.07 0.0M
2022-11-24 34.76 34.76 34.15 34.28 0.0M
2022-11-23 34.45 34.71 34.19 34.23 0.0M
2022-11-22 34.66 34.73 34.25 34.57 0.0M
2022-11-21 34.68 34.75 34.26 34.64 0.0M
2022-11-18 35.96 36.02 34.43 34.46 0.0M
2022-11-17 34.40 35.87 34.40 35.87 0.2M
2022-11-16 34.31 34.57 34.17 34.51 0.0M
2022-11-15 34.00 34.35 33.76 34.22 0.0M
2022-11-14 33.85 34.10 33.53 34.05 0.0M
2022-11-11 33.76 34.13 32.05 33.43 0.0M
2022-11-10 33.35 33.87 33.23 33.51 0.0M
2022-11-09 33.26 33.35 32.76 32.82 0.0M
2022-11-08 33.48 33.70 32.64 33.14 0.0M
2022-11-07 32.97 33.36 32.48 33.15 0.0M
2022-11-04 32.83 32.98 32.41 32.92 0.0M
2022-11-03 32.51 32.73 32.51 32.54 0.1M
2022-11-02 33.47 33.53 32.60 32.88 0.1M
2022-11-01 33.50 33.69 32.56 33.54 0.0M
2022-10-31 33.61 33.78 33.08 33.16 0.0M
2022-10-28 33.27 33.78 33.17 33.78 0.0M
2022-10-27 32.75 33.22 32.55 33.14 0.1M
2022-10-26 32.74 33.19 32.62 32.63 0.0M
2022-10-25 32.92 33.17 32.53 32.67 0.0M
2022-10-24 32.04 32.75 32.01 32.74 0.0M
2022-10-21 31.56 32.04 31.56 31.85 0.0M
2022-10-20 31.65 31.80 31.45 31.77 0.0M
2022-10-19 31.92 31.92 31.27 31.63 0.0M
2022-10-18 32.38 32.62 32.00 32.15 0.1M
2022-10-17 32.19 32.40 32.03 32.14 0.0M
2022-10-14 32.27 32.39 31.94 32.06 0.0M
2022-10-13 31.03 32.29 31.03 32.29 0.0M
2022-10-12 30.49 31.55 30.37 31.47 0.0M
2022-10-11 30.09 30.79 30.09 30.49 0.0M
2022-10-07 30.19 30.72 30.06 30.34 0.0M
2022-10-06 31.86 31.91 30.26 30.26 0.0M
2022-10-05 32.55 32.55 31.57 31.93 0.0M
2022-10-04 32.45 32.70 31.79 32.68 0.0M
2022-10-03 32.81 32.94 31.19 31.88 0.0M
2022-09-30 33.04 33.31 32.97 32.97 0.0M
2022-09-29 32.61 33.16 32.19 33.07 0.0M
2022-09-28 33.40 33.61 33.17 33.28 0.0M
2022-09-27 33.27 33.67 33.18 33.33 0.0M
2022-09-26 32.92 33.13 32.45 32.80 0.0M
2022-09-23 32.92 33.08 32.64 32.77 0.1M
2022-09-22 33.88 33.88 33.18 33.20 0.0M
2022-09-21 34.15 34.27 33.77 33.96 0.0M
2022-09-20 33.99 34.00 33.58 33.73 0.0M
2022-09-19 34.34 34.54 34.34 34.45 0.0M
2022-09-16 34.86 34.86 34.50 34.65 0.0M
2022-09-15 34.43 35.00 34.43 34.97 0.0M
2022-09-14 34.39 34.65 34.39 34.61 0.0M
2022-09-13 34.47 34.72 34.47 34.59 0.0M
2022-09-12 34.54 35.04 34.45 34.77 0.0M
2022-09-09 34.50 34.76 34.50 34.75 0.0M
2022-09-08 33.84 34.33 33.73 34.03 0.0M
2022-09-07 33.31 34.04 33.31 33.85 0.1M
2022-09-06 32.96 33.36 32.88 33.34 0.0M
2022-09-02 32.97 33.58 32.56 33.05 0.0M
2022-09-01 33.03 33.60 32.74 33.47 0.0M
2022-08-31 33.50 33.50 33.19 33.28 0.0M
2022-08-30 33.38 33.39 33.14 33.20 0.0M
2022-08-29 33.20 33.28 33.12 33.17 0.0M
2022-08-26 33.63 33.63 33.23 33.23 0.0M
2022-08-25 33.64 33.89 33.63 33.68 0.0M
2022-08-24 33.68 33.73 33.56 33.65 0.0M
2022-08-23 33.48 33.56 33.29 33.47 0.0M
2022-08-22 33.77 33.77 33.43 33.66 0.0M
2022-08-19 33.83 33.97 33.69 33.87 0.0M
2022-08-18 34.07 34.19 33.81 33.84 0.0M
2022-08-17 34.23 34.38 34.02 34.10 0.0M
2022-08-16 34.03 34.52 34.00 34.42 0.0M
2022-08-15 33.84 34.30 33.81 34.04 0.0M
2022-08-12 33.97 33.97 33.30 33.41 0.0M
2022-08-11 34.00 34.26 33.85 33.89 0.0M
2022-08-10 33.86 34.03 33.83 34.01 0.0M
2022-08-09 33.38 33.80 33.26 33.51 0.0M
2022-08-08 33.99 34.21 33.59 33.90 0.0M
2022-08-05 33.50 34.24 33.00 33.99 0.0M
2022-08-04 31.27 33.98 30.97 33.98 0.0M
2022-08-03 31.22 31.32 30.90 31.17 0.0M
2022-08-02 31.27 31.66 31.13 31.19 0.0M
2022-07-29 31.41 31.67 31.36 31.63 0.0M
2022-07-28 31.43 31.70 30.85 31.54 0.0M
2022-07-27 32.20 32.28 31.48 31.48 0.0M
2022-07-26 31.86 32.13 31.61 32.00 0.1M
2022-07-25 31.44 31.70 31.40 31.65 0.0M
2022-07-22 31.51 31.51 31.37 31.42 0.0M
2022-07-21 30.92 31.50 30.91 31.49 0.0M
2022-07-20 30.59 31.00 30.59 30.98 0.0M
2022-07-19 30.25 30.61 30.23 30.44 0.0M
2022-07-18 30.15 30.15 29.67 29.71 0.0M
2022-07-15 30.21 30.38 29.85 30.10 0.0M
2022-07-14 30.75 30.85 30.30 30.37 0.0M
2022-07-13 30.10 30.85 30.05 30.85 0.0M
2022-07-12 30.06 30.35 30.00 30.17 0.0M
2022-07-11 29.56 30.06 29.55 30.02 0.0M
2022-07-08 29.61 29.73 29.54 29.73 0.0M
2022-07-07 29.02 29.59 28.91 29.54 0.0M
2022-07-06 29.34 29.60 28.97 29.00 0.0M
2022-07-05 28.31 29.47 28.31 29.45 0.1M
2022-07-04 27.98 28.38 27.98 28.06 0.0M
2022-06-30 27.99 28.17 27.74 28.06 0.0M
2022-06-29 27.99 28.18 27.80 28.15 0.0M
2022-06-28 28.72 28.73 27.76 27.80 0.0M
2022-06-27 28.75 28.80 28.45 28.60 0.0M
2022-06-24 28.50 28.99 28.49 28.75 0.0M
2022-06-23 28.07 28.43 27.95 28.42 0.0M
2022-06-22 27.78 27.94 27.41 27.88 0.0M
2022-06-21 27.71 27.98 27.39 27.90 0.0M
2022-06-20 27.67 27.83 27.54 27.66 0.0M
2022-06-17 27.01 27.76 27.00 27.69 0.0M
2022-06-16 27.02 27.49 26.85 27.14 0.0M
2022-06-15 27.17 27.44 27.11 27.41 0.0M
2022-06-14 26.72 27.25 26.72 27.22 0.0M
2022-06-13 26.61 27.07 26.32 26.98 0.0M
2022-06-10 26.49 27.11 26.49 26.99 0.0M
2022-06-09 25.77 26.45 25.77 26.29 0.0M
2022-06-08 25.88 26.02 25.74 25.95 0.0M
2022-06-07 26.26 26.33 25.89 26.06 0.0M
2022-06-06 25.61 26.26 25.61 26.10 0.0M
2022-06-03 25.56 25.61 25.39 25.39 0.0M
2022-06-02 25.77 25.98 25.55 25.56 0.0M
2022-06-01 25.55 26.13 25.17 25.89 0.0M
2022-05-31 25.50 25.94 25.40 25.45 0.0M
2022-05-30 25.70 26.12 25.46 25.55 0.0M
2022-05-27 25.24 25.45 25.00 25.36 0.0M
2022-05-26 25.34 25.74 25.04 25.06 0.0M
2022-05-25 24.70 25.56 24.68 25.45 0.0M
2022-05-24 25.07 25.35 24.66 24.71 0.0M
2022-05-20 25.23 25.23 24.86 25.11 0.0M
2022-05-19 25.10 25.41 25.03 25.04 0.0M
2022-05-18 26.36 26.36 25.24 25.44 0.0M
2022-05-17 26.03 26.56 25.79 26.53 0.0M
2022-05-16 25.81 26.12 25.57 25.93 0.0M
2022-05-13 26.24 26.54 25.82 25.95 0.0M
2022-05-12 25.68 26.28 25.60 26.25 0.0M
2022-05-11 26.31 26.31 25.66 25.74 0.0M
2022-05-10 26.41 26.50 26.14 26.16 0.0M
2022-05-09 26.75 26.79 25.66 26.05 0.1M
2022-05-06 26.66 26.92 26.65 26.83 0.0M
2022-05-05 27.20 27.20 26.65 26.93 0.0M
2022-05-04 26.63 27.38 26.54 27.15 0.0M
2022-05-03 26.80 27.26 26.54 26.69 0.2M
2022-05-02 27.26 27.39 26.72 26.98 0.2M
2022-04-29 27.71 28.01 27.46 27.46 0.0M
2022-04-28 28.33 28.52 27.70 27.74 0.2M
2022-04-27 28.75 29.03 28.17 28.20 0.0M
2022-04-26 30.04 30.04 28.93 28.93 0.0M
2022-04-25 30.34 30.34 29.84 30.20 0.0M
2022-04-22 30.42 30.96 30.33 30.78 0.0M
2022-04-21 30.82 30.94 30.56 30.70 0.0M
2022-04-20 30.93 31.13 30.76 31.11 0.0M
2022-04-19 30.48 30.91 30.40 30.76 0.0M
2022-04-18 30.25 30.34 30.14 30.30 0.0M
2022-04-14 30.87 30.87 30.33 30.48 0.0M
2022-04-13 30.39 30.49 30.32 30.43 0.0M
2022-04-12 30.16 30.43 30.16 30.31 0.0M
2022-04-11 30.11 30.44 30.01 30.36 0.0M
2022-04-08 30.12 30.50 30.02 30.04 0.0M
2022-04-07 29.98 30.26 29.70 30.18 0.0M
2022-04-06 29.79 29.90 29.45 29.87 0.0M
2022-04-05 30.36 30.49 29.85 29.88 0.1M
2022-04-04 29.64 30.20 29.57 30.09 0.0M
2022-04-01 29.71 29.77 29.54 29.74 0.0M
2022-03-31 29.65 29.77 29.55 29.62 0.1M
2022-03-30 29.63 30.17 29.57 29.75 0.1M
2022-03-29 29.53 29.77 29.10 29.72 0.0M
2022-03-28 29.12 29.59 29.02 29.47 0.0M
2022-03-25 29.87 29.87 29.30 29.31 0.1M
2022-03-24 30.50 30.50 29.73 29.86 0.0M
2022-03-23 30.52 30.68 30.47 30.50 0.0M
2022-03-22 30.81 30.82 30.43 30.69 0.1M
2022-03-21 30.92 31.01 30.53 30.83 0.0M
2022-03-18 30.63 31.33 30.60 31.12 0.0M
2022-03-17 29.69 30.68 29.69 30.63 0.0M
2022-03-16 29.28 30.30 29.28 30.05 0.0M
2022-03-15 30.14 30.14 28.83 29.18 0.0M
2022-03-14 30.84 30.99 30.32 30.44 0.0M
2022-03-11 31.86 31.86 30.70 30.75 0.0M
2022-03-10 31.56 31.78 31.55 31.72 0.0M
2022-03-09 31.87 31.95 31.45 31.82 0.0M
2022-03-08 31.30 31.59 30.87 31.57 0.0M
2022-03-07 31.63 31.63 31.06 31.17 0.0M
2022-03-04 31.10 31.52 30.81 31.25 0.0M
2022-03-03 30.67 31.34 30.67 31.12 0.0M
2022-03-02 30.77 30.90 30.46 30.83 0.0M
2022-03-01 31.00 31.00 30.35 30.41 0.0M
2022-02-28 30.50 31.35 30.49 31.11 0.0M
2022-02-25 30.94 31.21 30.67 30.87 0.0M
2022-02-24 30.39 31.10 30.39 31.09 0.0M
2022-02-23 31.56 31.56 31.00 31.01 0.0M
2022-02-22 30.82 31.79 30.82 31.35 0.0M
2022-02-18 30.85 31.05 30.77 30.96 0.0M
2022-02-17 30.57 31.07 30.30 30.87 0.1M
2022-02-16 29.65 30.66 29.61 30.64 0.1M
2022-02-15 30.36 30.54 30.09 30.15 0.1M
2022-02-14 29.18 29.97 28.99 29.74 0.0M
2022-02-11 29.40 30.24 29.05 29.25 0.1M
2022-02-10 27.80 28.88 27.80 28.56 0.0M
2022-02-09 28.45 28.45 27.78 28.10 0.0M
2022-02-08 27.71 28.24 27.64 28.17 0.0M
2022-02-07 28.19 28.30 27.73 27.73 0.0M
2022-02-04 28.47 28.57 28.17 28.22 0.0M
2022-02-03 28.85 28.91 28.36 28.36 0.0M
2022-02-02 28.65 28.79 28.41 28.59 0.0M
2022-02-01 28.27 28.48 28.04 28.46 0.0M
2022-01-31 28.12 28.81 28.12 28.49 0.0M
2022-01-28 27.50 27.85 27.33 27.85 0.0M
2022-01-27 28.05 28.15 27.63 27.65 0.0M
2022-01-26 28.06 28.48 27.95 27.98 0.0M
2022-01-25 27.44 28.21 27.17 28.03 0.1M
2022-01-24 26.47 27.45 26.22 27.45 0.0M
2022-01-21 27.00 27.21 26.88 26.91 0.0M
2022-01-20 27.36 27.42 27.05 27.08 0.0M
2022-01-19 28.10 28.10 27.28 27.34 0.0M
2022-01-18 28.58 28.58 27.97 28.00 0.0M
2022-01-17 28.46 29.16 28.46 28.88 0.0M
2022-01-14 28.52 28.61 28.36 28.47 0.0M
2022-01-13 28.85 29.10 28.59 28.75 0.0M
2022-01-12 29.66 29.79 28.82 28.94 0.2M
2022-01-11 29.32 29.86 29.25 29.77 0.0M
2022-01-10 29.32 29.89 29.25 29.81 0.0M
2022-01-07 29.36 29.52 29.07 29.25 0.0M
2022-01-06 28.55 29.58 28.47 29.40 0.0M
2022-01-05 29.00 29.17 28.58 28.58 0.0M
2022-01-04 29.35 29.35 28.83 28.97 0.0M