Saputo Inc (PK) (SAPIF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2553 | 5.86542190574 | 21.4017 | 22.658 | 21.4017 | 63664 | 22.14129271 | CS |
| 4 | 2.547 | 12.6653406266 | 20.11 | 22.658 | 20.07 | 98465 | 21.37212191 | CS |
| 12 | 2.807 | 14.1410579345 | 19.85 | 22.658 | 18.45 | 57294 | 20.74788304 | CS |
| 26 | 2.5657 | 12.7702040187 | 20.0913 | 22.658 | 18.45 | 38017 | 20.55763547 | CS |
| 52 | 0.807 | 3.69336384439 | 21.85 | 22.8412 | 18.45 | 25511 | 20.59123372 | CS |
| 156 | -7.393 | -24.6023294509 | 30.05 | 30.25 | 18.45 | 10743 | 21.40440453 | CS |
| 260 | -7.2567 | -24.2587844366 | 29.9137 | 35 | 18.45 | 7676 | 22.09316082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719609600 | 22.657 | 0 | 0.00 | 22.657 | 22.657 | 22.657 | 0 |
| 1719523200 | 22.657 | 0.21 | 0.92 | 22.658 | 22.658 | 22.657 | 83383 |
| 1719437280 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1719350880 | 22.45 | 0.45 | 2.03 | 22.45 | 22.45 | 22.45 | 50976 |
| 1719264540 | 22.003 | 0.6 | 2.81 | 21.89 | 22.003 | 21.89 | 50278 |
| 1719005220 | 21.4017 | 0.4 | 1.91 | 21.4017 | 21.4017 | 21.4017 | 70018 |
| 1718918640 | 21 | -0.38 | -1.78 | 21 | 21 | 21 | 372881 |
| 1718746140 | 21.38 | -0.08 | -0.36 | 21.3001 | 21.38 | 21.3001 | 28873 |
| 1718659680 | 21.457 | 0.09 | 0.44 | 21.457 | 21.457 | 21.457 | 38519 |
| 1718400300 | 21.3625 | -0.5 | -2.28 | 21.3625 | 21.3625 | 21.3625 | 8915 |
| 1718313780 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1718227380 | 21.86 | 0.31 | 1.44 | 21.86 | 21.86 | 21.86 | 188402 |
| 1718141340 | 21.55 | -0.37 | -1.69 | 21.299 | 21.57 | 21.25 | 55581 |
| 1718055000 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1717795800 | 21.92 | 1.52 | 7.45 | 20.84 | 21.92 | 20.84 | 234654 |
| 1717709400 | 20.4 | -0.01 | -0.05 | 20.28 | 20.4 | 20.28 | 236764 |
| 1717622460 | 20.41 | -0.03 | -0.13 | 20.41 | 20.41 | 20.41 | 32933 |
| 1717536360 | 20.4372 | 0.37 | 1.83 | 20.4372 | 20.4372 | 20.4372 | 8823 |
| 1717450140 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1717190940 | 20.07 | -0.48 | -2.34 | 20.11 | 20.11 | 20.07 | 15970 |
| 1717104240 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1717017840 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1716931440 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1716585840 | 20.55 | 0.2 | 1.00 | 20.55 | 20.55 | 20.55 | 15724 |
| 1716499740 | 20.347 | 0.21 | 1.03 | 20.33 | 20.347 | 20.3 | 18695 |
| 1716412800 | 20.14 | 0.05 | 0.25 | 20.15 | 20.15 | 20.14 | 29189 |
| 1716326940 | 20.09 | -0.05 | -0.25 | 20.12 | 20.12 | 20.09 | 13460 |
| 1716240180 | 20.14 | -0.28 | -1.37 | 20.14 | 20.14 | 20.14 | 444 |
| 1715981340 | 20.42 | -0.32 | -1.54 | 20.57 | 20.58 | 20.42 | 10568 |
| 1715894940 | 20.74 | 0.64 | 3.18 | 20.74 | 20.74 | 20.74 | 32790 |
| 1715808540 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1715722140 | 20.1 | 0.11 | 0.54 | 20.1 | 20.1 | 20.1 | 25095 |
| 1715635200 | 19.9928 | 0.15 | 0.77 | 19.9928 | 19.9928 | 19.9928 | 160299 |
| 1715376000 | 19.84 | 0.21 | 1.07 | 19.8 | 19.84 | 19.8 | 255350 |
| 1715289720 | 19.63 | 0.2 | 1.06 | 19.718 | 19.718 | 19.63 | 11948 |
| 1715203200 | 19.425 | 0.05 | 0.28 | 19.425 | 19.567118 | 19.425 | 114541 |
| 1715117340 | 19.37 | -0.2 | -1.04 | 19.46 | 19.48 | 19.37 | 45465 |
| 1715030940 | 19.574 | 0.17 | 0.90 | 19.6001 | 19.6001 | 19.574 | 5209 |
| 1714771740 | 19.4 | 0.01 | 0.05 | 19.64 | 19.64 | 19.4 | 4014 |
| 1714685340 | 19.39 | 0.25 | 1.28 | 19.39 | 19.39 | 19.39 | 2381 |
| 1714598400 | 19.145 | -0.11 | -0.55 | 19.145 | 19.145 | 19.145 | 24728 |
| 1714512600 | 19.25 | -0.05 | -0.26 | 19.25 | 19.25 | 19.25 | 32641 |
| 1714425720 | 19.3 | -0.05 | -0.26 | 19.31 | 19.34 | 19.3 | 9280 |
| 1714166580 | 19.35 | -0.35 | -1.76 | 19.35 | 19.35 | 19.35 | 5269 |
| 1714080540 | 19.697568 | 0 | 0.00 | 19.697568 | 19.697568 | 19.697568 | 0 |
| 1713994140 | 19.697568 | 0 | 0.00 | 19.697568 | 19.697568 | 19.697568 | 0 |
| 1713907740 | 19.697568 | 1.25 | 6.76 | 19.223 | 19.697568 | 19.223 | 60049 |
| 1713821100 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1713561900 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1713475500 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1713389100 | 18.45 | -0.11 | -0.59 | 18.46 | 18.46 | 18.45 | 10396 |
| 1713302940 | 18.56 | -0.18 | -0.96 | 18.62 | 18.62 | 18.56 | 4659 |
| 1713216000 | 18.74 | -0.12 | -0.64 | 18.796 | 18.796 | 18.74 | 12323 |
| 1712957160 | 18.86 | -0.49 | -2.55 | 18.85 | 18.86 | 18.79 | 7773 |
| 1712870400 | 19.3528 | 0 | 0.00 | 19.3528 | 19.3528 | 19.3528 | 0 |
| 1712784000 | 19.3528 | -0.43 | -2.16 | 19.3528 | 19.3528 | 19.3528 | 16268 |
| 1712697600 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1712611200 | 19.78 | 0.01 | 0.04 | 19.85 | 19.88 | 19.78 | 804 |
| 1712352180 | 19.773 | 0 | 0.00 | 19.773 | 19.773 | 19.773 | 0 |
| 1712265780 | 19.773 | 0.08 | 0.42 | 19.83 | 19.83 | 19.773 | 30741 |
| 1712179500 | 19.6901 | 0.5 | 2.61 | 19.25 | 19.6901 | 19.25 | 18940 |
| 1712092980 | 19.19 | -0.37 | -1.89 | 19.19 | 19.19 | 19.19 | 12647 |
| 1712006940 | 19.56 | -0.07 | -0.36 | 19.57 | 19.57 | 19.56 | 2243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
