Saputo Inc.
SAP.TOTSXConsumer Defensive● Active
$41.54
$-1.30(-3.03%)
Market Cap$16.6B
P/E Ratio—
52W High$45.09
52W Low$25.17
Saputo Inc.（SAP.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sap.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.09
Apr 10, 2026
-7.5% from here
5-Year Low5Y
$22.59
Jan 21, 2025
+84.6% from low
IPO Priceadj.
$2.62
Oct 24, 1997
+1.5K% since IPO
1 Year Ago
$26.56
Jun 9, 2025
+57.0% in 1Y
5 Years Ago
$36.60
Jun 8, 2021
+13.9% in 5Y
10 Years Ago
$39.71
Jun 8, 2016
+5.0% in 10Y
Historical Price Data · SAP.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $42.26 | $42.89 | $41.46 | $41.98 | $41.98 | 117K | -0.66% |
| Jun 5, 2026 | $40.45 | $43.26 | $39.26 | $42.84 | $42.84 | 1.4M | +5.91% |
| Jun 4, 2026 | $43.02 | $43.58 | $42.66 | $42.70 | $42.70 | 761K | -0.74% |
| Jun 3, 2026 | $42.18 | $43.13 | $42.18 | $42.91 | $42.91 | 646K | +1.73% |
| Jun 2, 2026 | $42.09 | $42.47 | $41.77 | $42.36 | $42.36 | 674K | +0.64% |
| Jun 1, 2026 | $42.10 | $42.46 | $41.75 | $42.19 | $42.19 | 540K | +0.21% |
| May 29, 2026 | $41.53 | $42.52 | $41.22 | $42.24 | $42.24 | 1.5M | +1.71% |
| May 28, 2026 | $41.60 | $41.92 | $40.91 | $41.45 | $41.45 | 865K | -0.36% |
| May 27, 2026 | $41.12 | $41.57 | $40.90 | $41.55 | $41.55 | 933K | +1.05% |
| May 26, 2026 | $41.80 | $41.93 | $40.94 | $41.22 | $41.22 | 963K | -1.39% |
| May 25, 2026 | $41.80 | $41.99 | $41.45 | $41.84 | $41.84 | 222K | +0.10% |
| May 22, 2026 | $41.93 | $42.02 | $41.31 | $41.61 | $41.61 | 801K | -0.76% |
| May 21, 2026 | $41.76 | $41.94 | $41.06 | $41.85 | $41.85 | 809K | +0.22% |
| May 20, 2026 | $41.04 | $42.32 | $41.04 | $42.01 | $42.01 | 1.1M | +2.36% |
| May 19, 2026 | $39.67 | $41.51 | $39.65 | $41.04 | $41.04 | 1.6M | +3.45% |
| May 15, 2026 | $40.01 | $40.05 | $39.30 | $39.67 | $39.67 | 858K | -0.85% |
| May 14, 2026 | $40.44 | $41.07 | $39.90 | $39.97 | $39.97 | 728K | -1.16% |
| May 13, 2026 | $40.07 | $40.41 | $39.95 | $40.41 | $40.41 | 614K | +0.85% |
| May 12, 2026 | $40.30 | $40.86 | $40.05 | $40.17 | $40.17 | 676K | -0.32% |
| May 11, 2026 | $41.34 | $41.44 | $40.07 | $40.19 | $40.19 | 1.0M | -2.78% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SAP.TO
Jan 1 → Dec 31 · 6 years2026+1.2%$41.47 → $41.98
+1.2%
2025+63.9%$25.20 → $41.31
+63.9%
2024-6.6%$26.75 → $24.99
-6.6%
2023-20.0%$33.52 → $26.83
-20.0%
2022+15.0%$29.16 → $33.52
+15.0%
2021-22.2%$36.65 → $28.50
-22.2%
Best Year2025 · +63.9%
Worst Year2021 · -22.2%
Positive Years3 / 6
Avg Annual Return+5.2%
6Y Total Return+14.5%
6Y CAGR~+2.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in SAP.TO?
If you invested $1,000 in SAP.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,050
Total Return+5.0%
CAGR~+0.5% / yr
Profit+$50
Based on Jun 8, 2016 · $39.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Saputo Inc.（SAP.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $41.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SAP.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SAP.TO 历史股价FMP 日线复权 OHLCV