La bourse est fermée

Saputo Inc. (SAP.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
26,49+0,21 (+0,80 %)
À la clôture : 04:00PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202426,3926,7626,2626,4926,49202 000
25 avr. 202426,7226,7226,2426,2826,28279 600
24 avr. 202426,7127,0026,6926,8626,86251 700
23 avr. 202425,9727,0525,9026,9226,92461 500
22 avr. 202425,6725,9625,6725,9525,95199 500
19 avr. 202425,6625,7325,3925,6825,68165 900
18 avr. 202425,6925,7725,2825,5525,55268 900
17 avr. 202425,7825,8225,3725,5925,59239 500
16 avr. 202425,6925,7925,5225,6625,66233 900
15 avr. 202426,0926,3025,7125,8125,81160 800
12 avr. 202426,3826,4125,8526,0326,03340 100
11 avr. 202426,4526,6126,1626,4126,41452 100
10 avr. 202426,5126,8226,3126,4626,46252 900
09 avr. 202426,6226,8626,4926,6926,69209 200
08 avr. 202426,9127,0526,6226,6526,65322 900
05 avr. 202426,4627,1526,4626,9526,95316 600
04 avr. 202426,6426,8326,4126,4626,46430 100
03 avr. 202426,1726,6926,0426,3426,34402 000
02 avr. 202426,3326,4325,8726,2026,20354 900
01 avr. 202426,4526,6426,3126,4826,48233 500
28 mars 202426,4926,7126,4026,6526,65297 300
27 mars 202425,9826,6725,9826,5526,55332 200
26 mars 202425,7126,0125,6925,9825,98388 300
25 mars 202425,9226,0025,6425,6425,64276 000
22 mars 202426,0226,0925,7925,9925,99202 000
21 mars 202426,1926,3325,9526,0426,04240 400
20 mars 202425,8926,1825,8926,1326,13304 700
19 mars 202426,0226,2325,8225,8725,87312 700
18 mars 202425,8926,1925,7026,1226,12458 100
15 mars 202426,0026,2725,5725,8025,801 781 500
14 mars 202426,7726,8325,9026,0926,09441 100
13 mars 202426,4626,8826,4426,7826,78366 600
12 mars 202426,9527,0026,3426,5226,52653 800
11 mars 202426,9927,1926,8926,9026,90215 600
08 mars 202426,9827,2426,7126,8926,891 764 100
07 mars 202426,8426,9926,6526,9726,97232 300
06 mars 202426,7127,2326,5326,6726,67405 100
05 mars 202426,5726,7826,4726,6126,61248 300
04 mars 202427,1527,1626,4726,4826,48388 000
04 mars 20240.185 Dividende
01 mars 202427,5727,8327,1627,1826,99385 300
29 févr. 202428,0128,2127,5627,6127,421 150 600
28 févr. 202427,9128,2327,7928,1127,92389 100
27 févr. 202428,0628,2728,0328,0727,88198 600
26 févr. 202428,0328,3127,9228,1427,95237 700
23 févr. 202428,2128,3828,0228,0827,89239 900
22 févr. 202428,1428,3827,9528,3628,17349 300
21 févr. 202428,0028,1927,8728,1527,96384 300
20 févr. 202428,0928,4227,8628,0527,86318 100
16 févr. 202428,2228,4627,8328,2228,03381 900
15 févr. 202427,9728,3927,9728,2728,08339 400
14 févr. 202427,8228,0727,5027,8127,62395 100
13 févr. 202427,7528,2027,5027,8227,63533 000
12 févr. 202427,4028,1327,2428,0527,86629 600
09 févr. 202426,5027,4125,8727,3827,19710 300
08 févr. 202428,3828,3827,8027,9527,76306 400
07 févr. 202428,1628,5627,8928,1827,99808 400
06 févr. 202427,8028,2627,6428,1827,99302 400
05 févr. 202428,0928,1227,5327,6427,45343 500
02 févr. 202428,3028,3228,0028,2128,02241 400
01 févr. 202427,7928,6427,7928,5728,38344 100
31 janv. 202428,2828,3827,6427,7227,53731 600
30 janv. 202428,2328,3827,7527,9427,75386 700
29 janv. 202428,2928,5728,2228,5128,32170 800
26 janv. 202428,4628,5328,2628,3028,11856 700
25 janv. 202428,3728,5628,2228,4328,24186 200
24 janv. 202428,7528,9328,3128,3728,18275 900
23 janv. 202428,4228,7828,4228,6928,49428 700
22 janv. 202428,2828,5228,2028,4728,28349 900
19 janv. 202428,3428,4128,1028,2928,10376 100
18 janv. 202428,3828,4627,9528,3628,17368 900
17 janv. 202427,3928,1927,3328,0027,81818 100
16 janv. 202427,2927,5427,1127,4427,25491 000
15 janv. 202426,9327,7226,7727,4427,25295 200
12 janv. 202426,9827,2726,8027,0126,83239 600
11 janv. 202427,1027,1826,7026,8926,71345 300
10 janv. 202426,6827,2226,6627,1526,97556 100
09 janv. 202426,7726,9026,6426,6826,50382 900
08 janv. 202426,7126,8926,6526,8526,67278 400
05 janv. 202426,5126,7526,3026,6826,50433 700
04 janv. 202426,3426,7926,2826,5926,41625 100
03 janv. 202426,7426,8026,3126,3826,20446 400
02 janv. 202426,7527,0426,6326,8326,65322 200
29 déc. 202326,6526,8926,5626,8326,65334 700
28 déc. 202326,4226,6626,3726,5826,40459 300
27 déc. 202326,2226,6526,2226,4126,23553 900
22 déc. 202326,4926,6526,2826,3226,14417 400
21 déc. 202326,0026,4825,9826,4226,241 165 600
20 déc. 202326,6226,7825,8525,8825,70769 400
19 déc. 202326,2826,6726,1526,6526,47478 100
18 déc. 202326,9326,9326,2326,2326,05413 100
15 déc. 202326,9727,0426,5426,8226,641 801 600
14 déc. 202326,7626,9226,4826,7826,60521 600
13 déc. 202326,2426,6826,0626,6726,49473 700
12 déc. 202326,1026,3425,9726,2226,04547 200
11 déc. 202326,3926,4725,8826,1125,93587 000
08 déc. 202326,7326,7326,2526,4026,22463 300
07 déc. 202326,3026,7926,2026,7726,59704 400
06 déc. 202326,4526,5526,2726,3026,12476 200
05 déc. 202326,2526,5126,0626,3226,14518 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...