La bourse est fermée

Saputo Inc. (SAPIF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
19,59+0,11 (+0,56 %)
À partir de 10:17AM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202419,5919,5919,5919,5919,59100
27 mars 202419,4519,4819,4519,4819,4863 400
26 mars 202419,1219,1219,1219,1219,1225 100
25 mars 202418,9718,9718,9718,9718,9723 500
22 mars 202419,6119,6118,9918,9918,999 600
21 mars 202419,2819,2819,2619,2619,262 100
20 mars 202419,1819,3819,1719,3819,3832 000
19 mars 202419,0919,0919,0919,0919,093 400
18 mars 202419,1019,1019,0919,0919,0910 000
15 mars 202419,0519,0619,0519,0619,0626 500
14 mars 202419,5919,5919,1619,2019,2022 900
13 mars 202419,6419,6419,6419,6419,64125 600
12 mars 202419,8219,8219,5919,6419,6471 400
11 mars 202420,0720,0719,9919,9919,9968 900
08 mars 202420,1020,1020,1020,1020,1027 500
07 mars 202419,9319,9319,9319,9319,934 900
06 mars 202419,6719,6719,6719,6719,6759 000
05 mars 202419,6719,6719,6719,6719,6725 000
04 mars 202420,3920,3920,3920,3920,39108 000
04 mars 20240.137 Dividende
01 mars 202420,3920,3920,3920,3920,25200
29 févr. 202420,7220,7220,7220,7220,5850 700
28 févr. 202420,5420,7520,5420,7520,617 200
27 févr. 202420,8020,8020,8020,8020,6611 500
26 févr. 202420,8220,8420,7820,8420,704 100
23 févr. 202420,8620,8620,8420,8420,7041 100
22 févr. 202421,0021,0021,0021,0020,8665 100
21 févr. 202420,6920,7820,6720,7820,649 000
20 févr. 202420,9620,9620,7320,7320,5945 000
16 févr. 202421,0721,0721,0721,0720,9325 900
15 févr. 202420,3620,3620,3620,3620,225 800
14 févr. 202420,3620,3620,3620,3620,221 400
13 févr. 202420,3620,3620,3620,3620,2257 400
12 févr. 202420,6620,8520,6420,8520,7120 400
09 févr. 202419,4620,0319,4520,0319,9097 800
08 févr. 202420,8120,8120,8120,8120,671 700
07 févr. 202421,0521,0520,8120,8120,6746 700
06 févr. 202420,5920,9020,5920,8820,7427 400
05 févr. 202420,4120,4120,4120,4120,2719 300
02 févr. 202420,9020,9020,8920,8920,7536 400
01 févr. 202420,5920,5920,5920,5920,45600
31 janv. 202420,6120,6120,5920,5920,45400
30 janv. 202420,7820,7820,7820,7820,6411 300
29 janv. 202421,1721,1721,1721,1721,0317 300
26 janv. 202421,0021,0021,0021,0020,8624 500
25 janv. 202421,0021,0021,0021,0020,8617 600
24 janv. 202421,0421,0421,0421,0420,9013 400
23 janv. 202421,0421,0421,0421,0420,9047 300
22 janv. 202421,0421,0421,0421,0420,9023 400
19 janv. 202421,0421,0421,0421,0420,90-
18 janv. 202420,7521,0420,7521,0420,9027 500
17 janv. 202420,3020,6220,2420,6220,4820 400
16 janv. 202420,2320,3820,2320,3820,243 400
12 janv. 202420,2620,2620,1120,1119,972 800
11 janv. 202420,2420,2419,9019,9019,772 300
10 janv. 202420,2020,2020,2020,2020,06400
09 janv. 202420,0020,0019,9219,9219,795 400
08 janv. 202420,0020,0020,0020,0019,872 900
05 janv. 202419,9019,9019,9019,9019,772 000
04 janv. 202419,9619,9619,9619,9619,831 900
03 janv. 202419,8919,8919,8819,8819,752 900
02 janv. 202420,1720,2520,0620,2520,114 500
29 déc. 202320,1120,2620,1020,2620,1227 300
28 déc. 202320,0920,1120,0920,1119,9723 200
27 déc. 202320,1020,1320,0120,0119,8818 200
26 déc. 202319,9019,9019,9019,9019,77-
22 déc. 202319,8619,9019,8619,9019,77600
21 déc. 202319,7919,9019,7919,9019,771 400
20 déc. 202319,9219,9219,9219,9219,7965 400
19 déc. 202320,0020,2020,0020,2020,068 600
18 déc. 202320,2020,2020,2020,2020,0618 700
15 déc. 202320,0020,2020,0020,2020,0635 900
14 déc. 202319,8320,0419,8320,0419,9123 700
13 déc. 202319,2319,7319,2319,7319,603 400
12 déc. 202319,0819,2719,0819,2719,1432 000
11 déc. 202319,4519,4519,4519,4519,3219 800
08 déc. 202319,4619,4619,4619,4619,3325 500
07 déc. 202319,3719,5319,3719,5319,40111 000
06 déc. 202319,4119,4119,3119,3219,191 200
05 déc. 202319,4419,4419,3819,3819,256 100
04 déc. 202319,3019,3019,3019,3019,1712 800
04 déc. 20230.137 Dividende
01 déc. 202319,1919,1919,1919,1918,92-
30 nov. 202319,1919,1919,1919,1918,92900
29 nov. 202319,1919,1919,1919,1918,922 000
28 nov. 202319,4019,4019,1919,1918,9238 800
27 nov. 202319,4719,5119,4619,5119,2429 300
24 nov. 202319,6719,6919,6619,6919,4210 800
22 nov. 202319,6219,6219,5819,5819,3133 800
21 nov. 202319,8719,8719,4719,4719,2027 800
20 nov. 202319,7219,7219,7219,7219,45-
17 nov. 202319,7419,7419,7219,7219,452 200
16 nov. 202319,7119,7119,7119,7119,4446 800
15 nov. 202320,1920,1920,1920,1919,9154 200
14 nov. 202320,3420,3420,3420,3420,0648 500
13 nov. 202319,8519,8519,8519,8519,5811 100
10 nov. 202319,4919,8519,4919,8519,589 000
09 nov. 202320,9720,9720,9720,9720,684 200
08 nov. 202320,5020,5120,4520,4520,173 300
07 nov. 202320,8420,8420,4820,4920,211 100
*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...