OTC Markets OTCPK - Delayed Quote USD

Saputo Inc. (SAPIF)

Compare
19.22 0.00 (0.00%)
At close: November 4 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 19.22 19.22 19.22 19.22 19.22 -
Nov 1, 2024 19.22 19.22 19.22 19.22 19.22 100
Oct 31, 2024 19.42 19.42 19.42 19.42 19.42 -
Oct 30, 2024 19.42 19.42 19.42 19.42 19.42 -
Oct 29, 2024 19.45 19.48 19.42 19.42 19.42 2,000
Oct 28, 2024 19.95 19.95 19.95 19.95 19.95 -
Oct 25, 2024 19.95 19.95 19.95 19.95 19.95 -
Oct 24, 2024 19.95 19.95 19.95 19.95 19.95 -
Oct 23, 2024 20.09 20.09 19.95 19.95 19.95 600
Oct 22, 2024 20.09 20.10 20.06 20.10 20.10 500
Oct 21, 2024 19.95 19.99 19.95 19.99 19.99 1,900
Oct 18, 2024 20.20 20.20 20.19 20.19 20.19 500
Oct 17, 2024 20.25 20.25 20.25 20.25 20.25 -
Oct 16, 2024 20.25 20.25 20.25 20.25 20.25 -
Oct 15, 2024 20.23 20.25 20.23 20.25 20.25 500
Oct 14, 2024 20.79 20.79 20.79 20.79 20.79 -
Oct 11, 2024 20.79 20.79 20.79 20.79 20.79 -
Oct 10, 2024 20.79 20.79 20.79 20.79 20.79 100
Oct 9, 2024 20.99 20.99 20.99 20.99 20.99 200
Oct 8, 2024 20.74 20.74 20.74 20.74 20.74 -
Oct 7, 2024 21.00 21.00 20.67 20.74 20.74 1,900
Oct 4, 2024 21.33 21.33 21.33 21.33 21.33 -
Oct 3, 2024 21.33 21.33 21.33 21.33 21.33 100
Oct 2, 2024 21.41 21.41 21.41 21.41 21.41 100
Oct 1, 2024 21.58 21.63 21.58 21.63 21.63 800
Sep 30, 2024 21.42 21.42 21.42 21.42 21.42 -
Sep 27, 2024 21.42 21.42 21.42 21.42 21.42 200
Sep 26, 2024 21.52 21.52 21.52 21.52 21.52 500
Sep 25, 2024 21.79 21.79 21.79 21.79 21.79 -
Sep 24, 2024 21.79 21.79 21.79 21.79 21.79 200
Sep 23, 2024 23.00 23.00 21.73 21.73 21.73 9,800
Sep 20, 2024 21.39 21.39 21.39 21.39 21.39 9,100
Sep 19, 2024 21.30 21.30 21.30 21.30 21.30 400
Sep 18, 2024 21.29 21.29 21.29 21.29 21.29 25,600
Sep 17, 2024 21.34 21.35 21.34 21.35 21.35 37,500
Sep 16, 2024 21.58 21.58 21.54 21.54 21.54 80,300
Sep 13, 2024 22.06 22.06 22.06 22.06 22.06 107,800
Sep 12, 2024 21.83 21.83 21.83 21.83 21.83 50,100
Sep 11, 2024 21.77 21.83 21.77 21.83 21.83 3,700
Sep 10, 2024 0.14 Dividend
Sep 10, 2024 21.74 21.74 21.57 21.57 21.57 48,200
Sep 9, 2024 22.23 22.23 22.23 22.23 22.09 400
Sep 6, 2024 22.07 22.07 21.96 21.96 21.82 22,200
Sep 5, 2024 22.00 22.00 22.00 22.00 21.86 20,900
Sep 4, 2024 22.19 22.19 22.19 22.19 22.05 14,100
Sep 3, 2024 22.19 22.19 22.19 22.19 22.05 43,200
Aug 30, 2024 22.19 22.19 22.19 22.19 22.05 21,300
Aug 29, 2024 22.35 22.35 22.35 22.35 22.21 29,200
Aug 28, 2024 22.45 22.45 22.45 22.45 22.31 7,200
Aug 27, 2024 22.77 22.77 22.77 22.77 22.63 800
Aug 26, 2024 22.85 22.85 22.72 22.72 22.58 48,800
Aug 23, 2024 22.51 22.71 22.51 22.71 22.57 59,600
Aug 22, 2024 21.87 21.87 21.87 21.87 21.73 13,500
Aug 21, 2024 21.87 21.87 21.87 21.87 21.73 15,700
Aug 20, 2024 21.87 21.87 21.87 21.87 21.73 1,800
Aug 19, 2024 21.84 21.87 21.84 21.87 21.73 28,900
Aug 16, 2024 21.79 21.85 21.73 21.73 21.59 89,400
Aug 15, 2024 21.71 21.71 21.71 21.71 21.57 303,300
Aug 14, 2024 21.81 21.81 21.71 21.71 21.57 200
Aug 13, 2024 21.44 21.96 21.44 21.96 21.82 400
Aug 12, 2024 21.00 21.00 21.00 21.00 20.87 -
Aug 9, 2024 21.00 21.00 21.00 21.00 20.87 -
Aug 8, 2024 21.00 21.00 21.00 21.00 20.87 -
Aug 7, 2024 21.00 21.00 21.00 21.00 20.87 -
Aug 6, 2024 21.00 21.00 21.00 21.00 20.87 -
Aug 5, 2024 18.46 21.23 18.46 21.00 20.87 4,100
Aug 2, 2024 22.59 22.59 22.59 22.59 22.45 100
Aug 1, 2024 22.75 22.75 22.75 22.75 22.61 19,900
Jul 31, 2024 22.89 22.89 22.89 22.89 22.75 12,300
Jul 30, 2024 22.79 22.79 22.79 22.79 22.65 9,200
Jul 29, 2024 22.79 22.79 22.79 22.79 22.65 40,700
Jul 26, 2024 22.79 22.79 22.79 22.79 22.65 -
Jul 25, 2024 22.79 22.79 22.79 22.79 22.65 -
Jul 24, 2024 22.79 22.79 22.79 22.79 22.65 -
Jul 23, 2024 22.79 22.79 22.79 22.79 22.65 800
Jul 22, 2024 23.01 23.01 22.98 22.98 22.84 400
Jul 19, 2024 23.02 23.02 23.02 23.02 22.88 300
Jul 18, 2024 22.91 22.91 22.91 22.91 22.77 12,100
Jul 17, 2024 22.91 22.91 22.91 22.91 22.77 9,500
Jul 16, 2024 22.87 22.87 22.87 22.87 22.73 48,200
Jul 15, 2024 23.20 23.20 22.87 22.87 22.73 11,500
Jul 12, 2024 23.31 23.50 23.31 23.50 23.35 3,500
Jul 11, 2024 23.05 23.21 23.05 23.21 23.06 30,300
Jul 10, 2024 22.73 22.73 22.73 22.73 22.59 9,800
Jul 9, 2024 22.73 22.73 22.73 22.73 22.59 -
Jul 8, 2024 22.73 22.73 22.73 22.73 22.59 43,500
Jul 5, 2024 22.73 22.73 22.73 22.73 22.59 500
Jul 3, 2024 23.10 23.18 23.10 23.18 23.03 2,100
Jul 2, 2024 23.00 23.13 23.00 23.05 22.90 158,900
Jul 1, 2024 20.77 20.77 20.77 20.77 20.64 800
Jun 28, 2024 22.66 22.66 22.66 22.66 22.52 82,400
Jun 27, 2024 22.66 22.66 22.66 22.66 22.52 83,400
Jun 26, 2024 22.45 22.45 22.45 22.45 22.31 37,600
Jun 25, 2024 22.45 22.45 22.45 22.45 22.31 51,000
Jun 24, 2024 21.89 22.00 21.89 22.00 21.86 50,300
Jun 21, 2024 21.40 21.40 21.40 21.40 21.27 70,000
Jun 20, 2024 21.00 21.00 21.00 21.00 20.87 372,900
Jun 18, 2024 0.14 Dividend
Jun 18, 2024 21.30 21.38 21.30 21.38 21.25 28,900
Jun 17, 2024 21.46 21.46 21.46 21.46 21.19 38,500
Jun 14, 2024 21.36 21.36 21.36 21.36 21.09 8,900
Jun 13, 2024 21.86 21.86 21.86 21.86 21.59 23,000
Jun 12, 2024 21.86 21.86 21.86 21.86 21.59 188,400
Jun 11, 2024 21.30 21.57 21.25 21.55 21.28 55,600
Jun 10, 2024 21.92 21.92 21.92 21.92 21.64 9,800
Jun 7, 2024 20.84 21.92 20.84 21.92 21.64 234,700
Jun 6, 2024 20.28 20.40 20.28 20.40 20.14 236,800
Jun 5, 2024 20.41 20.41 20.41 20.41 20.15 32,900
Jun 4, 2024 20.44 20.44 20.44 20.44 20.18 8,800
Jun 3, 2024 20.07 20.07 20.07 20.07 19.82 16,100
May 31, 2024 20.11 20.11 20.07 20.07 19.82 16,000
May 30, 2024 20.55 20.55 20.55 20.55 20.29 9,700
May 29, 2024 20.55 20.55 20.55 20.55 20.29 42,400
May 28, 2024 20.55 20.55 20.55 20.55 20.29 4,900
May 24, 2024 20.55 20.55 20.55 20.55 20.29 100
May 23, 2024 20.33 20.35 20.30 20.35 20.09 18,700
May 22, 2024 20.15 20.15 20.14 20.14 19.89 29,200
May 21, 2024 20.12 20.12 20.09 20.09 19.84 13,500
May 20, 2024 20.14 20.14 20.14 20.14 19.89 400
May 17, 2024 20.57 20.58 20.42 20.42 20.16 10,600
May 16, 2024 20.74 20.74 20.74 20.74 20.48 32,800
May 15, 2024 20.10 20.10 20.10 20.10 19.85 16,600
May 14, 2024 20.10 20.10 20.10 20.10 19.85 25,100
May 13, 2024 19.99 19.99 19.99 19.99 19.74 160,300
May 10, 2024 19.80 19.84 19.80 19.84 19.59 255,400
May 9, 2024 19.72 19.72 19.63 19.63 19.38 11,900
May 8, 2024 19.43 19.43 19.43 19.43 19.19 114,500
May 7, 2024 19.46 19.48 19.37 19.37 19.13 45,500
May 6, 2024 19.60 19.60 19.57 19.57 19.32 5,200
May 3, 2024 19.64 19.64 19.40 19.40 19.16 4,000
May 2, 2024 19.39 19.39 19.39 19.39 19.15 2,400
May 1, 2024 19.15 19.15 19.15 19.15 18.91 24,700
Apr 30, 2024 19.25 19.25 19.25 19.25 19.01 32,600
Apr 29, 2024 19.31 19.34 19.30 19.30 19.06 9,300
Apr 26, 2024 19.35 19.35 19.35 19.35 19.11 5,300
Apr 25, 2024 19.70 19.70 19.70 19.70 19.45 12,000
Apr 24, 2024 19.70 19.70 19.70 19.70 19.45 36,200
Apr 23, 2024 19.22 19.70 19.22 19.70 19.45 60,000
Apr 22, 2024 18.45 18.45 18.45 18.45 18.22 2,000
Apr 19, 2024 18.45 18.45 18.45 18.45 18.22 -
Apr 18, 2024 18.45 18.45 18.45 18.45 18.22 16,500
Apr 17, 2024 18.46 18.46 18.45 18.45 18.22 10,400
Apr 16, 2024 18.62 18.62 18.56 18.56 18.33 4,700
Apr 15, 2024 18.80 18.80 18.74 18.74 18.50 12,300
Apr 12, 2024 18.85 18.86 18.79 18.86 18.62 7,800
Apr 11, 2024 19.35 19.35 19.35 19.35 19.11 44,700
Apr 10, 2024 19.35 19.35 19.35 19.35 19.11 16,300
Apr 9, 2024 19.78 19.78 19.78 19.78 19.53 4,600
Apr 8, 2024 19.85 19.88 19.78 19.78 19.53 800
Apr 5, 2024 19.77 19.77 19.77 19.77 19.52 -
Apr 4, 2024 19.83 19.83 19.77 19.77 19.52 30,700
Apr 3, 2024 19.25 19.69 19.25 19.69 19.44 18,900
Apr 2, 2024 19.19 19.19 19.19 19.19 18.95 12,600
Apr 1, 2024 19.57 19.57 19.56 19.56 19.31 2,200
Mar 28, 2024 19.59 19.63 19.59 19.63 19.38 27,000
Mar 27, 2024 19.45 19.48 19.45 19.48 19.24 63,400
Mar 26, 2024 19.12 19.12 19.12 19.12 18.88 25,100
Mar 25, 2024 18.97 18.97 18.97 18.97 18.73 23,500
Mar 22, 2024 19.61 19.61 18.99 18.99 18.75 9,600
Mar 21, 2024 19.28 19.28 19.26 19.26 19.02 2,100
Mar 20, 2024 19.18 19.38 19.17 19.38 19.14 32,000
Mar 19, 2024 19.09 19.09 19.09 19.09 18.85 3,400
Mar 18, 2024 19.10 19.10 19.09 19.09 18.85 10,000
Mar 15, 2024 19.05 19.06 19.05 19.06 18.82 26,500
Mar 14, 2024 19.59 19.59 19.16 19.20 18.96 22,900
Mar 13, 2024 19.64 19.64 19.64 19.64 19.39 125,600
Mar 12, 2024 19.82 19.82 19.59 19.64 19.39 71,400
Mar 11, 2024 20.07 20.07 19.99 19.99 19.74 68,900
Mar 8, 2024 20.10 20.10 20.10 20.10 19.85 27,500
Mar 7, 2024 19.93 19.93 19.93 19.93 19.68 4,900
Mar 6, 2024 19.67 19.67 19.67 19.67 19.42 59,000
Mar 5, 2024 19.67 19.67 19.67 19.67 19.42 25,000
Mar 4, 2024 0.14 Dividend
Mar 4, 2024 20.39 20.39 20.39 20.39 20.13 108,000
Mar 1, 2024 20.39 20.39 20.39 20.39 20.00 200
Feb 29, 2024 20.72 20.72 20.72 20.72 20.32 50,700
Feb 28, 2024 20.54 20.75 20.54 20.75 20.35 7,200
Feb 27, 2024 20.80 20.80 20.80 20.80 20.40 11,500
Feb 26, 2024 20.82 20.84 20.78 20.84 20.44 4,100
Feb 23, 2024 20.86 20.86 20.84 20.84 20.44 41,100
Feb 22, 2024 21.00 21.00 21.00 21.00 20.60 65,100
Feb 21, 2024 20.69 20.78 20.67 20.78 20.38 9,000
Feb 20, 2024 20.96 20.96 20.73 20.73 20.33 45,000
Feb 16, 2024 21.07 21.07 21.07 21.07 20.67 25,900
Feb 15, 2024 20.36 20.36 20.36 20.36 19.97 5,800
Feb 14, 2024 20.36 20.36 20.36 20.36 19.97 1,400
Feb 13, 2024 20.36 20.36 20.36 20.36 19.97 57,400
Feb 12, 2024 20.66 20.85 20.64 20.85 20.45 20,400
Feb 9, 2024 19.46 20.03 19.45 20.03 19.65 97,800
Feb 8, 2024 20.81 20.81 20.81 20.81 20.41 1,700
Feb 7, 2024 21.05 21.05 20.81 20.81 20.41 46,700
Feb 6, 2024 20.59 20.90 20.59 20.88 20.48 27,400
Feb 5, 2024 20.41 20.41 20.41 20.41 20.02 19,300
Feb 2, 2024 20.90 20.90 20.89 20.89 20.49 36,400
Feb 1, 2024 20.59 20.59 20.59 20.59 20.20 600
Jan 31, 2024 20.61 20.61 20.59 20.59 20.20 400
Jan 30, 2024 20.78 20.78 20.78 20.78 20.38 11,300
Jan 29, 2024 21.17 21.17 21.17 21.17 20.76 17,300
Jan 26, 2024 21.00 21.00 21.00 21.00 20.60 24,500
Jan 25, 2024 21.00 21.00 21.00 21.00 20.60 17,600
Jan 24, 2024 21.04 21.04 21.04 21.04 20.64 13,400
Jan 23, 2024 21.04 21.04 21.04 21.04 20.64 47,300
Jan 22, 2024 21.04 21.04 21.04 21.04 20.64 23,400
Jan 19, 2024 21.04 21.04 21.04 21.04 20.64 -
Jan 18, 2024 20.75 21.04 20.75 21.04 20.64 27,500
Jan 17, 2024 20.30 20.62 20.24 20.62 20.22 20,400
Jan 16, 2024 20.23 20.38 20.23 20.38 19.99 3,400
Jan 12, 2024 20.26 20.26 20.11 20.11 19.72 2,800
Jan 11, 2024 20.24 20.24 19.90 19.90 19.52 2,300
Jan 10, 2024 20.20 20.20 20.20 20.20 19.81 400
Jan 9, 2024 20.00 20.00 19.92 19.92 19.54 5,400
Jan 8, 2024 20.00 20.00 20.00 20.00 19.62 2,900
Jan 5, 2024 19.90 19.90 19.90 19.90 19.52 2,000
Jan 4, 2024 19.96 19.96 19.96 19.96 19.58 1,900
Jan 3, 2024 19.89 19.89 19.88 19.88 19.50 2,900
Jan 2, 2024 20.17 20.25 20.06 20.25 19.86 4,500
Dec 29, 2023 20.11 20.26 20.10 20.26 19.87 27,300
Dec 28, 2023 20.09 20.11 20.09 20.11 19.72 23,200
Dec 27, 2023 20.10 20.13 20.01 20.01 19.63 18,200
Dec 26, 2023 19.90 19.90 19.90 19.90 19.52 -
Dec 22, 2023 19.86 19.90 19.86 19.90 19.52 600
Dec 21, 2023 19.79 19.90 19.79 19.90 19.52 1,400
Dec 20, 2023 19.92 19.92 19.92 19.92 19.54 65,400
Dec 19, 2023 20.00 20.20 20.00 20.20 19.81 8,600
Dec 18, 2023 20.20 20.20 20.20 20.20 19.81 18,700
Dec 15, 2023 20.00 20.20 20.00 20.20 19.81 35,900
Dec 14, 2023 19.83 20.04 19.83 20.04 19.66 23,700
Dec 13, 2023 19.23 19.73 19.23 19.73 19.35 3,400
Dec 12, 2023 19.08 19.27 19.08 19.27 18.90 32,000
Dec 11, 2023 19.45 19.45 19.45 19.45 19.08 19,800
Dec 8, 2023 19.46 19.46 19.46 19.46 19.09 25,500
Dec 7, 2023 19.37 19.53 19.37 19.53 19.16 111,000
Dec 6, 2023 19.41 19.41 19.31 19.32 18.95 1,200
Dec 5, 2023 19.44 19.44 19.38 19.38 19.01 6,100
Dec 4, 2023 0.14 Dividend
Dec 4, 2023 19.30 19.30 19.30 19.30 18.93 12,800
Dec 1, 2023 19.19 19.19 19.19 19.19 18.69 -
Nov 30, 2023 19.19 19.19 19.19 19.19 18.69 900
Nov 29, 2023 19.19 19.19 19.19 19.19 18.69 2,000
Nov 28, 2023 19.40 19.40 19.19 19.19 18.69 38,800
Nov 27, 2023 19.47 19.51 19.46 19.51 19.00 29,300
Nov 24, 2023 19.67 19.69 19.66 19.69 19.17 10,800
Nov 22, 2023 19.62 19.62 19.58 19.58 19.07 33,800
Nov 21, 2023 19.87 19.87 19.47 19.47 18.96 27,800
Nov 20, 2023 19.72 19.72 19.72 19.72 19.20 -
Nov 17, 2023 19.74 19.74 19.72 19.72 19.20 2,200
Nov 16, 2023 19.71 19.71 19.71 19.71 19.19 46,800
Nov 15, 2023 20.19 20.19 20.19 20.19 19.66 54,200
Nov 14, 2023 20.34 20.34 20.34 20.34 19.81 48,500
Nov 13, 2023 19.85 19.85 19.85 19.85 19.33 11,100
Nov 10, 2023 19.49 19.85 19.49 19.85 19.33 9,000
Nov 9, 2023 20.97 20.97 20.97 20.97 20.42 4,200
Nov 8, 2023 20.50 20.51 20.45 20.45 19.91 3,300
Nov 7, 2023 20.84 20.84 20.48 20.49 19.95 1,100
Nov 6, 2023 21.14 21.14 20.96 21.00 20.45 14,100