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
2023-12-29 26.60 26.85 26.60 26.83 0.0M
2023-12-28 26.54 26.64 26.39 26.57 0.0M
2023-12-27 26.52 26.62 26.38 26.39 0.0M
2023-12-22 26.51 26.62 26.30 26.33 0.1M
2023-12-21 25.99 26.46 25.99 26.41 0.0M
2023-12-20 26.58 26.77 25.87 25.87 0.1M
2023-12-19 26.53 26.65 26.17 26.65 0.0M
2023-12-18 26.77 26.83 26.24 26.24 0.1M
2023-12-15 26.86 27.00 26.60 26.85 0.1M
2023-12-14 26.64 26.89 26.48 26.78 0.5M
2023-12-13 26.22 26.68 26.07 26.67 0.0M
2023-12-12 26.06 26.32 26.00 26.21 0.0M
2023-12-11 26.38 26.45 25.89 26.09 0.0M
2023-12-08 26.56 26.63 26.25 26.40 0.0M
2023-12-07 26.31 26.78 26.23 26.75 0.0M
2023-12-06 26.51 26.51 26.28 26.31 0.0M
2023-12-05 26.07 26.49 26.07 26.35 0.0M
2023-12-04 26.23 26.52 26.02 26.17 0.0M
2023-12-01 26.35 26.50 26.07 26.45 0.0M
2023-11-30 26.03 26.57 26.03 26.39 0.0M
2023-11-29 26.06 26.21 25.75 26.04 0.5M
2023-11-28 26.62 26.74 26.01 26.07 0.1M
2023-11-27 26.62 26.67 26.48 26.60 0.0M
2023-11-24 26.77 26.86 26.68 26.69 0.0M
2023-11-23 26.88 26.97 26.68 26.73 0.0M
2023-11-22 26.65 26.93 26.49 26.68 0.0M
2023-11-21 27.35 27.35 26.40 26.47 0.0M
2023-11-20 26.90 27.06 26.81 26.93 0.1M
2023-11-17 27.20 27.39 26.94 27.03 0.1M
2023-11-16 27.60 27.79 27.10 27.14 0.2M
2023-11-15 27.72 27.85 27.54 27.59 0.0M
2023-11-14 27.27 27.93 27.27 27.72 0.0M
2023-11-13 27.15 27.28 26.40 26.82 0.1M
2023-11-10 27.15 27.42 26.47 27.35 0.0M
2023-11-09 28.43 29.12 28.35 29.10 0.0M
2023-11-08 28.00 28.33 28.00 28.19 0.2M
2023-11-07 28.48 28.50 27.96 27.99 0.0M
2023-11-06 28.99 28.99 28.57 28.70 0.1M
2023-11-03 28.61 29.00 28.59 28.86 0.0M
2023-11-02 28.44 28.72 28.44 28.59 0.0M
2023-11-01 28.11 28.37 28.11 28.36 0.0M
2023-10-31 27.74 28.16 27.55 28.00 0.0M
2023-10-30 27.55 27.78 27.45 27.72 0.0M
2023-10-27 27.56 27.56 27.17 27.19 0.0M
2023-10-26 27.03 27.67 27.02 27.47 0.0M
2023-10-25 27.03 27.16 26.89 26.97 0.0M
2023-10-24 26.99 27.15 26.91 27.12 0.0M
2023-10-23 26.73 27.29 26.73 27.01 0.0M
2023-10-20 27.22 27.22 26.84 26.90 0.0M
2023-10-19 27.60 27.74 27.13 27.17 0.0M
2023-10-18 27.96 28.01 27.58 27.71 0.0M
2023-10-17 27.77 28.13 27.77 28.13 0.0M
2023-10-16 27.65 28.00 27.65 27.85 0.0M
2023-10-13 27.85 27.90 27.73 27.84 0.0M
2023-10-12 28.02 28.06 27.76 27.76 0.0M
2023-10-11 28.20 28.32 27.98 28.00 0.0M
2023-10-10 28.34 28.70 28.21 28.23 0.0M
2023-10-06 28.07 28.39 27.84 28.34 0.0M
2023-10-05 28.51 28.57 28.17 28.17 0.0M
2023-10-04 27.89 28.25 27.63 28.17 0.0M
2023-10-03 28.26 28.26 27.72 27.83 0.0M
2023-10-02 28.29 28.57 28.09 28.47 0.0M
2023-09-29 28.20 28.72 28.18 28.39 0.0M
2023-09-28 28.20 28.49 28.01 28.37 0.0M
2023-09-27 28.02 28.20 27.84 28.15 0.0M
2023-09-26 28.10 28.26 27.90 28.12 0.0M
2023-09-25 28.38 28.54 28.13 28.17 0.0M
2023-09-22 28.41 28.46 28.32 28.40 0.0M
2023-09-21 28.51 28.65 28.40 28.60 0.0M
2023-09-20 28.56 28.71 28.55 28.66 0.0M
2023-09-19 28.72 28.72 28.47 28.54 0.0M
2023-09-18 28.83 29.10 28.68 28.94 0.0M
2023-09-15 29.24 29.26 29.00 29.01 0.0M
2023-09-14 28.88 29.19 28.80 29.13 0.0M
2023-09-13 28.82 28.95 28.68 28.76 0.0M
2023-09-12 29.21 29.21 28.53 28.67 0.0M
2023-09-11 29.01 29.53 28.96 29.37 0.0M
2023-09-08 28.91 29.17 28.85 29.02 0.0M
2023-09-07 28.98 28.99 28.65 28.99 0.0M
2023-09-06 28.81 29.20 28.75 29.15 0.0M
2023-09-05 29.52 29.52 28.88 28.91 0.0M
2023-09-01 29.18 29.57 29.16 29.44 0.0M
2023-08-31 29.38 29.45 29.22 29.22 0.0M
2023-08-30 29.26 29.36 29.25 29.25 0.0M
2023-08-29 28.75 29.18 28.75 29.16 0.0M
2023-08-28 28.81 28.83 28.62 28.70 0.0M
2023-08-25 28.60 28.97 28.51 28.87 0.0M
2023-08-24 28.12 28.54 28.06 28.44 0.0M
2023-08-23 27.86 28.41 27.85 28.16 0.1M
2023-08-22 27.49 27.81 27.48 27.76 0.0M
2023-08-21 27.54 27.60 27.17 27.56 0.0M
2023-08-18 27.57 27.68 27.48 27.66 0.0M
2023-08-17 27.87 28.07 27.59 27.69 0.0M
2023-08-16 28.31 28.31 27.71 27.80 0.0M
2023-08-15 27.75 28.12 27.62 28.10 0.0M
2023-08-14 28.43 28.46 27.76 27.95 0.0M
2023-08-11 28.71 28.82 28.01 28.33 0.1M
2023-08-10 28.21 28.52 28.03 28.17 0.0M
2023-08-09 27.74 28.21 27.74 28.18 0.0M
2023-08-08 27.51 27.72 27.23 27.71 0.0M
2023-08-04 27.58 28.00 27.49 27.81 0.0M
2023-08-03 27.20 27.58 27.20 27.40 0.0M
2023-08-02 27.64 27.64 27.33 27.46 0.0M
2023-08-01 27.89 27.91 27.55 27.68 0.0M
2023-07-31 27.75 27.94 27.70 27.85 0.0M
2023-07-28 27.47 27.95 27.41 27.71 0.1M
2023-07-27 27.75 28.04 27.40 27.50 0.1M
2023-07-26 28.09 28.13 27.50 27.66 0.0M
2023-07-25 28.31 28.31 28.03 28.22 0.0M
2023-07-24 28.29 28.50 28.28 28.36 0.0M
2023-07-21 28.15 28.40 28.15 28.27 0.0M
2023-07-20 27.97 28.15 27.74 28.09 0.3M
2023-07-19 28.21 28.21 27.89 27.94 0.0M
2023-07-18 28.40 28.61 27.90 28.15 0.0M
2023-07-17 28.59 28.59 28.25 28.45 0.0M
2023-07-14 28.60 28.70 28.45 28.63 0.0M
2023-07-13 28.53 28.65 28.33 28.56 0.0M
2023-07-12 28.09 28.17 27.74 28.16 0.4M
2023-07-11 28.12 28.12 27.73 28.04 0.0M
2023-07-10 28.26 28.26 28.00 28.12 0.0M
2023-07-07 28.32 28.48 28.10 28.14 0.1M
2023-07-06 28.73 28.73 28.21 28.38 0.0M
2023-07-05 29.31 29.46 28.95 29.06 0.0M
2023-07-04 29.81 29.81 29.37 29.49 0.0M
2023-06-30 29.72 29.78 29.52 29.68 0.0M
2023-06-29 29.08 29.58 28.99 29.48 0.0M
2023-06-28 28.79 29.01 28.52 28.89 0.1M
2023-06-27 29.30 29.37 28.75 28.88 0.1M
2023-06-26 29.31 29.55 29.22 29.41 0.0M
2023-06-23 29.30 29.66 29.21 29.62 0.0M
2023-06-22 30.10 30.10 29.19 29.60 0.0M
2023-06-21 30.31 30.52 30.12 30.23 0.0M
2023-06-20 30.21 31.06 30.05 30.50 0.0M
2023-06-19 30.73 30.75 30.41 30.57 0.0M
2023-06-16 31.06 31.28 30.61 30.76 0.1M
2023-06-15 31.41 31.41 30.64 30.66 0.0M
2023-06-14 31.50 31.59 31.18 31.28 0.1M
2023-06-13 30.39 31.79 30.39 31.67 0.1M
2023-06-12 30.79 30.79 29.27 30.33 0.1M
2023-06-09 32.32 32.39 30.67 30.98 0.1M
2023-06-08 34.77 34.86 34.32 34.79 0.0M
2023-06-07 35.22 35.22 34.27 34.63 0.0M
2023-06-06 35.06 35.31 34.89 35.29 0.0M
2023-06-05 35.20 35.59 35.06 35.08 0.0M
2023-06-02 34.87 35.34 34.71 35.17 0.0M
2023-06-01 34.89 35.17 34.57 34.59 0.0M
2023-05-31 35.16 35.46 34.82 35.18 0.0M
2023-05-30 35.52 35.52 34.94 35.07 0.0M
2023-05-29 35.39 35.50 35.34 35.49 0.0M
2023-05-26 35.17 35.68 35.08 35.34 0.0M
2023-05-25 35.15 35.56 35.15 35.31 0.0M
2023-05-24 35.03 35.85 34.62 35.54 0.1M
2023-05-23 35.94 36.13 35.23 35.26 0.0M
2023-05-19 36.23 36.26 35.94 36.21 0.0M
2023-05-18 36.47 36.62 35.95 36.17 0.0M
2023-05-17 36.30 36.69 36.00 36.66 0.2M
2023-05-16 35.95 36.34 35.45 36.10 0.0M
2023-05-15 35.96 36.12 35.85 36.08 0.1M
2023-05-12 35.69 36.10 35.69 36.09 0.0M
2023-05-11 35.56 35.76 35.49 35.61 0.0M
2023-05-10 35.29 35.57 35.09 35.50 0.1M
2023-05-09 34.53 35.19 34.53 35.19 0.0M
2023-05-08 34.39 34.65 34.30 34.64 0.0M
2023-05-05 33.85 34.23 33.85 34.09 0.0M
2023-05-04 33.89 34.03 33.68 33.84 0.0M
2023-05-03 34.13 34.27 33.64 33.75 0.0M
2023-05-02 34.44 34.44 33.50 34.23 0.0M
2023-05-01 35.13 35.23 34.58 34.67 0.0M
2023-04-28 34.98 35.13 34.85 35.07 0.0M
2023-04-27 34.95 35.06 34.75 34.94 0.0M
2023-04-26 34.90 35.19 34.76 34.89 0.0M
2023-04-25 35.40 35.54 34.91 34.94 0.0M
2023-04-24 35.45 35.57 35.30 35.38 0.0M
2023-04-21 35.50 35.66 35.30 35.47 0.0M
2023-04-20 35.49 35.82 35.04 35.09 0.0M
2023-04-19 35.45 35.70 35.27 35.60 1.1M
2023-04-18 35.42 35.51 35.24 35.36 0.0M
2023-04-17 35.05 35.50 34.93 35.36 0.0M
2023-04-14 34.50 35.12 34.44 35.03 0.1M
2023-04-13 34.84 34.84 34.15 34.39 0.0M
2023-04-12 34.98 35.01 34.17 34.47 0.0M
2023-04-11 35.26 35.64 35.21 35.42 0.5M
2023-04-10 35.37 35.50 35.02 35.38 0.1M
2023-04-06 35.09 35.55 35.09 35.50 0.0M
2023-04-05 35.00 35.09 34.86 35.05 0.0M
2023-04-04 35.20 35.27 34.84 34.91 0.0M
2023-04-03 34.78 34.99 34.60 34.85 0.0M
2023-03-31 35.49 35.49 34.91 34.96 0.0M
2023-03-30 35.12 35.55 34.97 35.14 0.1M
2023-03-29 34.76 35.19 34.76 34.83 0.0M
2023-03-28 34.67 34.92 34.60 34.72 0.0M
2023-03-27 34.15 34.42 33.97 34.42 0.0M
2023-03-24 34.01 34.02 33.82 33.97 0.0M
2023-03-23 33.76 33.97 33.71 33.90 0.0M
2023-03-22 33.88 34.04 33.78 33.84 0.0M
2023-03-21 33.68 34.02 33.68 33.90 0.0M
2023-03-20 33.61 33.99 33.37 33.57 0.0M
2023-03-17 34.31 34.36 33.58 33.98 0.0M
2023-03-16 34.25 34.97 34.20 34.65 0.1M
2023-03-15 33.53 34.56 33.24 34.55 0.0M
2023-03-14 33.82 34.44 33.79 34.44 0.0M
2023-03-13 34.19 34.37 33.57 33.63 0.0M
2023-03-10 34.91 34.92 34.35 34.36 0.0M
2023-03-09 36.32 36.35 35.24 35.29 0.0M
2023-03-08 36.00 36.36 35.90 36.29 0.0M
2023-03-07 36.10 36.10 35.76 35.90 0.0M
2023-03-06 36.12 36.40 36.05 36.05 0.1M
2023-03-03 36.61 36.61 36.15 36.41 0.0M
2023-03-02 36.45 36.66 36.45 36.51 0.0M
2023-03-01 36.70 36.88 36.54 36.59 0.0M
2023-02-28 36.44 36.79 36.39 36.59 0.0M
2023-02-27 37.02 37.02 36.54 36.65 0.0M
2023-02-24 36.71 37.15 36.65 36.96 0.0M
2023-02-23 37.05 37.08 36.77 36.88 0.1M
2023-02-22 36.74 37.28 36.71 37.03 0.1M
2023-02-21 36.46 36.74 36.43 36.52 0.0M
2023-02-17 36.40 36.71 36.10 36.69 0.0M
2023-02-16 36.24 36.62 35.87 36.29 0.0M
2023-02-15 36.45 36.51 36.10 36.30 0.0M
2023-02-14 36.64 37.11 36.50 36.68 0.0M
2023-02-13 36.88 37.09 36.17 36.52 0.0M
2023-02-10 36.00 37.46 35.95 37.22 0.0M
2023-02-09 35.90 35.90 35.05 35.12 0.0M
2023-02-08 35.58 35.91 35.47 35.89 0.0M
2023-02-07 35.49 35.65 35.25 35.44 0.0M
2023-02-06 35.84 35.95 35.59 35.92 0.0M
2023-02-03 35.55 35.72 35.15 35.72 0.0M
2023-02-02 36.21 36.29 35.20 35.48 0.0M
2023-02-01 36.28 36.58 35.83 36.31 0.0M
2023-01-31 36.33 36.71 36.33 36.69 0.0M
2023-01-30 35.95 36.35 35.95 36.27 0.0M
2023-01-27 35.56 35.85 35.55 35.75 0.0M
2023-01-26 35.17 35.51 34.68 35.49 0.0M
2023-01-25 34.99 35.34 34.92 35.07 0.0M
2023-01-24 35.19 35.24 34.95 35.15 0.0M
2023-01-23 35.11 35.30 34.85 35.25 0.0M
2023-01-20 35.38 35.57 34.83 34.96 0.0M
2023-01-19 36.19 36.40 36.04 36.04 0.0M
2023-01-18 36.98 37.22 35.98 36.10 0.1M
2023-01-17 37.08 37.08 36.26 36.84 0.1M
2023-01-16 36.49 37.12 36.49 36.96 0.0M
2023-01-13 35.50 36.65 35.50 36.64 0.1M
2023-01-12 35.16 35.54 35.10 35.46 0.0M
2023-01-11 35.17 35.56 34.99 35.25 0.0M
2023-01-10 34.84 35.19 34.80 35.16 0.0M
2023-01-09 34.60 35.14 34.42 34.51 0.0M
2023-01-06 34.00 34.54 33.91 34.24 0.0M
2023-01-05 33.86 33.92 33.45 33.64 0.0M
2023-01-04 33.96 34.00 33.46 33.53 0.0M
2023-01-03 33.56 33.87 33.40 33.85 0.0M