StockData
Saputo Inc. logo

Saputo Inc. (SAPIF) stock

SAPIFOTCFiscal year ends December 25Also trades as SAPUY
$28.13+0.02 (+0.07%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

Saputo share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$28.13
+0.07% on the day
52-week range
$23.80 – $32.49
-13.4% from the high
Change over 52 weeks
+16.0%
From $24.26 on Oct 17, 2025
Average volume
53,478
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$27.89$28.40$26.56$28.13+0.21%430,083
Sep 2026$29.53$29.59$28.06$28.07-3.94%1,406,799
Aug 2026$28.80$32.36$27.31$29.22+3.73%1,420,760
Jul 2026$29.39$30.43$28.12$28.17-3.92%722,377
Jun 2026$30.88$31.36$28.49$29.32-4.03%1,326,688
May 2026$30.75$30.83$28.68$30.55+1.70%2,675,137
Apr 2026$31.35$32.49$27.53$30.04-3.44%3,818,269
Mar 2026$31.55$31.99$30.30$31.11-2.63%1,003,957
Feb 2026$30.30$32.24$30.11$31.95+6.22%737,095
Jan 2026$30.18$30.89$28.39$30.08+0.08%939,669
Dec 2025$28.35$30.45$28.05$30.06+7.04%1,531,014
Nov 2025$24.06$28.08$24.04$28.08+16.37%1,205,611
Oct 2025$24.33$25.16$23.69$24.13-0.82%770,434
Sep 2025$24.62$25.03$23.67$24.33-2.52%733,352
Aug 2025$20.73$24.97$20.11$24.96+19.37%1,478,565
Jul 2025$19.86$21.78$19.86$20.91+5.29%428,064
Jun 2025$19.50$20.00$18.74$19.86+2.72%829,105
May 2025$19.03$19.45$18.14$19.34+0.91%623,791
Apr 2025$17.25$19.41$16.90$19.16+11.07%1,160,169
Mar 2025$17.85$17.99$16.46$17.25-2.16%413,081
Feb 2025$15.87$18.21$15.87$17.63+5.89%64,701
Jan 2025$17.35$17.54$15.67$16.65-4.09%14,354
Dec 2024$18.50$19.39$17.15$17.36-7.17%70,065
Nov 2024$19.22$19.22$18.29$18.70-3.71%52,404
Oct 2024$21.58$21.63$19.42$19.42-9.34%9,172
Sep 2024$22.19$23.00$21.29$21.42-3.47%449,900
Aug 2024$22.75$22.85$18.46$22.19-3.06%644,200
Jul 2024$20.77$23.50$20.77$22.89+1.02%394,400
Jun 2024$20.07$22.66$20.07$22.66+12.90%1,503,100
May 2024$19.15$20.74$19.15$20.07+4.26%849,800
Apr 2024$19.57$19.88$18.45$19.25-1.94%390,500
Mar 2024$20.39$20.39$18.97$19.63-5.26%736,000
Feb 2024$20.59$21.07$19.45$20.72+0.63%574,500
Jan 2024$20.17$21.17$19.88$20.59+1.63%241,900
Dec 2023$19.19$20.26$19.08$20.26+5.58%436,100
Nov 2023$19.95$21.20$19.19$19.19-3.81%357,600
Oct 2023$21.02$21.02$19.60$19.95-5.09%477,300
Sep 2023$21.61$21.63$20.74$21.02-2.73%482,400
Aug 2023$21.12$21.72$20.05$21.61+2.32%260,900
Jul 2023$22.50$22.84$20.79$21.12-5.55%64,100
Jun 2023$25.69$26.22$21.72$22.36-13.90%43,200
May 2023$26.04$26.85$25.68$25.97+0.89%49,600
Apr 2023$25.86$26.50$25.59$25.74-0.46%23,400
Mar 2023$26.79$27.02$24.07$25.86-3.54%39,400
Feb 2023$27.34$28.03$25.33$26.81-1.07%99,100
Jan 2023$24.65$27.59$24.65$27.10+9.49%32,900
Dec 2022$24.23$25.49$24.11$24.75-0.08%74,500
Nov 2022$23.95$26.82$23.37$24.77+1.64%60,500
Oct 2022$23.31$24.45$21.49$24.37-0.08%36,300
Sep 2022$25.19$26.98$23.75$24.39-3.82%52,900
Aug 2022$24.72$26.77$24.21$25.36+2.59%26,600
Jul 2022$21.80$24.96$21.80$24.72+13.39%24,300
Jun 2022$20.17$21.85$19.91$21.80+7.97%104,500
May 2022$21.09$21.31$19.29$20.19-5.70%103,400
Apr 2022$23.65$25.19$21.39$21.41-10.04%41,800
Mar 2022$24.20$25.00$22.72$23.80-3.05%125,400
Feb 2022$22.06$24.87$21.76$24.55+9.45%138,900
Jan 2022$22.55$23.85$20.70$22.43-0.53%97,200
Dec 2021$22.15$24.85$21.26$22.55+1.58%55,400
Nov 2021$24.27$25.44$21.88$22.20-7.07%48,500

Seasonality

SAPIF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average-0.2%2.3%-2.0%0.4%1.6%-3.1%2.0%2.1%-2.2%-2.4%1.9%1.6%
Months up5 of 106 of 102 of 105 of 107 of 103 of 107 of 107 of 103 of 103 of 105 of 97 of 9
20260.1%6.2%-2.2%-3.4%1.7%-3.6%-3.9%3.7%-3.4%0.2%
2025-4.1%5.9%-1.4%11.1%0.9%3.4%5.3%19.4%-2.5%-0.8%16.4%7.0%
20241.6%0.6%-4.6%-1.9%4.3%13.6%1.0%-3.1%-2.9%-9.3%-3.7%-6.5%
20239.5%-1.1%-3.1%-0.5%0.9%-13.4%-5.5%2.3%-2.1%-5.1%-3.8%6.3%
2022-0.5%9.5%-2.5%-10.0%-5.7%8.0%13.4%2.6%-3.3%-0.1%1.6%0.5%
2021-6.6%8.8%6.0%5.4%9.6%-13.9%-3.2%-2.1%-10.2%-5.3%-7.1%2.2%
2020-1.5%-9.9%-12.8%5.8%-2.8%-3.3%2.9%2.1%0.9%-1.6%12.5%1.5%
20192.0%11.1%3.3%1.0%-0.4%-12.7%2.9%1.0%0.4%-4.9%4.9%3.3%
2018-5.0%-5.7%-0.8%2.1%7.1%-5.7%1.0%-5.8%-2.7%0.1%1.3%-6.6%
20172.7%-2.5%-1.8%-5.2%0.7%-3.2%6.0%0.5%3.6%3.2%-5.4%6.3%