TSX · SAP · stock
Saputo Inc. (SAP) stock price history
Every TSX trading session of Saputo Inc. from Oct 24, 1997 to Sep 28, 2026: 7,267 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAP adjusted close, 1997 to 2026
- CA$44.61
- All time high, 2026
- CA$44.75
- 52 week high, CA$32.36 low
- 7,267
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
SAP key facts
- Saputo Inc. (SAP) closed at CA$40.80 on Sep 28, 2026 on TSX.
- SAP's all time high close is CA$44.61, set on Apr 10, 2026; its all time low close is CA$1.52 on Oct 27, 1997.
- SAP's 52 week range is CA$32.36 to CA$44.75.
- SAP returned +24.8% over the year to Sep 28, 2026 and +45.3% over five years.
- Over ten years SAP returned +10%, +0.9% a year compounded.
- SAP's deepest drawdown was -44.6% from Jan 26, 2017 to Jan 20, 2025.
- DataCedar holds 7,267 daily sessions of SAP history from Oct 24, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAP price chart, 1997 to 2026
SAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -3.4% |
| 6 months | -3.0% |
| Year to date | +0.6% |
| 1 year | +24.8% |
| 3 years | +54.7% |
| 5 years | +45.3% |
| 10 years | +9.7% |
| Since Oct 24, 1997 | +2,469% |
| Compound annual growth, 28.9 years | +11.9% |
SAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$44.61 on Apr 10, 2026
- All time low close
- CA$1.52 on Oct 27, 1997
- 52 week high
- CA$44.75 on Aug 14, 2026
- 52 week low
- CA$32.36 on Oct 14, 2025
- Deepest drawdown
- -44.6% from Jan 26, 2017 to Jan 20, 2025, recovered Dec 11, 2025
- Best single session
- +14.8% on Aug 18, 2000
- Worst single session
- -11.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1997
- 25.7×
- Best calendar year
- 1998, +72%
- Worst calendar year
- 2008, -24%
SAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 24, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$40.86 | CA$44.75 | CA$37.13 | CA$40.80 | +0.2% | 171.4M | 186 |
| 2025 | CA$24.20 | CA$41.32 | CA$21.70 | CA$40.71 | +69.6% | 180.3M | 251 |
| 2024 | CA$25.02 | CA$30.47 | CA$23.50 | CA$24.00 | -4.3% | 120.4M | 252 |
| 2023 | CA$30.60 | CA$34.23 | CA$23.91 | CA$25.09 | -18.0% | 118.8M | 250 |
| 2022 | CA$26.01 | CA$32.73 | CA$22.08 | CA$30.60 | +20.4% | 131.4M | 250 |
| 2021 | CA$31.18 | CA$37.23 | CA$24.41 | CA$25.42 | -18.3% | 123.5M | 251 |
| 2020 | CA$34.54 | CA$35.91 | CA$25.21 | CA$31.13 | -9.6% | 123.7M | 252 |
| 2019 | CA$32.84 | CA$39.23 | CA$31.87 | CA$34.42 | +4.3% | 116.8M | 251 |
| 2018 | CA$37.31 | CA$38.23 | CA$29.83 | CA$33.00 | -11.9% | 105M | 251 |
| 2017 | CA$38.85 | CA$40.03 | CA$32.70 | CA$37.45 | -3.5% | 125.4M | 250 |
| 2016 | CA$26.45 | CA$39.66 | CA$24.67 | CA$38.83 | +45.5% | 126.6M | 251 |
| 2015 | CA$27.68 | CA$29.80 | CA$22.72 | CA$26.68 | -3.6% | 106.1M | 251 |
| 2014 | CA$18.94 | CA$27.86 | CA$18.69 | CA$27.69 | +46.6% | 121.9M | 251 |
| 2013 | CA$19.53 | CA$21.02 | CA$17.78 | CA$18.88 | -2.0% | 134.1M | 251 |
| 2012 | CA$14.78 | CA$19.53 | CA$14.19 | CA$19.28 | +31.3% | 144.6M | 251 |
| 2011 | CA$14.64 | CA$18.20 | CA$13.40 | CA$14.68 | +0.3% | 151.3M | 250 |
| 2010 | CA$11.20 | CA$14.88 | CA$9.86 | CA$14.63 | +31.1% | 156.3M | 251 |
| 2009 | CA$7.63 | CA$11.25 | CA$6.52 | CA$11.16 | +41.9% | 179.6M | 251 |
| 2008 | CA$10.47 | CA$10.67 | CA$7.27 | CA$7.86 | -24.1% | 137.4M | 252 |
| 2007 | CA$6.30 | CA$11.46 | CA$6.27 | CA$10.36 | +64.3% | 206.9M | 252 |
| 2006 | CA$5.66 | CA$6.56 | CA$5.36 | CA$6.31 | +11.1% | 120.8M | 251 |
| 2005 | CA$5.98 | CA$6.58 | CA$5.50 | CA$5.68 | -4.6% | 93.6M | 251 |
| 2004 | CA$5.21 | CA$6.06 | CA$4.68 | CA$5.95 | +14.9% | 86.6M | 253 |
| 2003 | CA$3.96 | CA$5.24 | CA$3.35 | CA$5.18 | +31.3% | 75M | 252 |
| 2002 | CA$4.49 | CA$5.38 | CA$3.32 | CA$3.94 | -11.8% | 77.3M | 252 |
| 2001 | CA$2.83 | CA$4.47 | CA$2.55 | CA$4.47 | +59.1% | 61.3M | 251 |
| 2000 | CA$2.61 | CA$3.19 | CA$1.92 | CA$2.81 | +6.1% | 50.1M | 251 |
| 1999 | CA$3.31 | CA$3.47 | CA$2.48 | CA$2.65 | -20.0% | 8.7M | 252 |
| 1998 | CA$1.93 | CA$3.31 | CA$1.82 | CA$3.31 | +72.0% | 14.5M | 252 |
| 1997 | CA$1.59 | CA$2.08 | CA$1.48 | CA$1.93 | n/a | 12.8M | 47 |
SAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$40.80 | +0.9% |
| August 2026 | CA$40.45 | +3.1% |
| July 2026 | CA$39.22 | -4.0% |
| June 2026 | CA$40.86 | -2.3% |
| May 2026 | CA$41.82 | +2.7% |
| April 2026 | CA$40.72 | -5.4% |
| March 2026 | CA$43.02 | +0.3% |
| February 2026 | CA$42.90 | +6.0% |
| January 2026 | CA$40.48 | -0.6% |
| December 2025 | CA$40.71 | +4.8% |
| November 2025 | CA$38.83 | +16.9% |
| October 2025 | CA$33.23 | +0.3% |
About the SAP data
Daily bars. 7,267 sessions from Oct 24, 1997 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
SAP share price history
