Skip to main content
Savaria Corporation (TSX: SIS)
Canada flag Canada · Delayed Price · Currency is CAD
19.75
+0.34 (1.75%)
Jan 20, 2025, 4:00 PM EST

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.2019.5119.0919.4119.411.94%120,697
Jan 16, 202519.2919.3819.0319.0419.04-1.35%216,600
Jan 15, 202519.5019.5019.0419.3019.300.26%133,590
Jan 14, 202519.3819.4219.0619.2519.250.21%141,300
Jan 13, 202519.3819.5719.1319.2119.21-2.19%95,500
Jan 10, 202519.5119.8919.4219.6419.64-0.30%121,000
Jan 9, 202519.6419.7919.3919.7019.700.10%123,822
Jan 8, 202520.1120.2919.6619.6819.68-2.96%119,243
Jan 7, 202520.2220.3020.1120.2820.280.95%55,549
Jan 6, 202520.4820.5220.0720.0920.09-1.28%81,000
Jan 3, 202520.2420.3520.1020.3520.350.94%97,824
Jan 2, 202519.9220.2219.8620.1620.161.36%90,400
Dec 31, 202420.0320.0919.8819.8919.89-0.70%31,700
Dec 30, 202420.0220.0819.8720.0319.99-1.09%48,400
Dec 27, 202420.2120.4720.1520.2520.20-0.34%28,600
Dec 24, 202420.1920.3820.1520.3220.270.49%35,300
Dec 23, 202420.2120.2219.9620.2220.170.25%55,221
Dec 20, 202419.6720.2919.5920.1720.121.56%164,100
Dec 19, 202419.9620.0619.8519.8619.82-0.60%100,546
Dec 18, 202420.0620.2519.9019.9819.94-0.89%146,725
Dec 17, 202420.2920.3620.0920.1620.11-1.37%106,421
Dec 16, 202420.9320.9320.3820.4420.39-1.06%101,336
Dec 13, 202420.7720.8920.5020.6620.61-0.39%94,600
Dec 12, 202420.9721.1120.7420.7420.69-0.77%139,630
Dec 11, 202420.5921.2620.4920.9020.851.46%158,700
Dec 10, 202420.3920.6920.3920.6020.550.19%99,500
Dec 9, 202421.0221.0420.5020.5620.51-2.19%71,407
Dec 6, 202420.8921.1020.7921.0220.971.06%94,300
Dec 5, 202420.9220.9520.7120.8020.75-63,600
Dec 4, 202420.9921.0620.4320.8020.75-0.95%195,100
Dec 3, 202420.9621.3020.9521.0020.95-0.94%72,400
Dec 2, 202421.4121.4120.9521.2021.15-0.05%77,549
Nov 29, 202421.0021.3920.7521.2121.161.05%96,447
Nov 28, 202420.5821.0420.4520.9920.901.89%219,100
Nov 27, 202421.0021.0920.3420.6020.51-2.18%336,306
Nov 26, 202422.9422.9421.0421.0620.97-8.47%228,627
Nov 25, 202422.5123.0922.5123.0122.911.28%68,300
Nov 22, 202422.8622.8722.4622.7222.62-0.39%34,804
Nov 21, 202422.6222.9422.6222.8122.710.80%87,345
Nov 20, 202422.5522.7822.5522.6322.530.35%79,439
Nov 19, 202422.2522.6122.1722.5522.451.26%47,300
Nov 18, 202422.0622.3522.0622.2722.170.63%64,229
Nov 15, 202422.2522.3222.0722.1322.03-1.56%33,100
Nov 14, 202421.8522.5321.8422.4822.382.79%106,724
Nov 13, 202421.8321.9921.7121.8721.770.09%42,100
Nov 12, 202421.7622.2821.7421.8521.75-0.18%87,742
Nov 11, 202423.0023.2021.7521.8921.79-4.37%287,200
Nov 8, 202422.2723.2022.2522.8922.792.74%124,800
Nov 7, 202422.8022.8221.0122.2822.18-2.41%402,334
Nov 6, 202422.5222.8322.4922.8322.730.75%66,100
Nov 5, 202422.4222.6722.4222.6622.560.58%59,000
Nov 4, 202422.5422.7222.5122.5322.43-0.27%45,200
Nov 1, 202422.3222.5922.3222.5922.491.30%52,700
Oct 31, 202422.3122.3722.1422.3022.20-0.31%66,800
Oct 30, 202422.3322.5222.3322.3722.23-0.13%45,900
Oct 29, 202422.4822.4822.3222.4022.26-0.44%40,800
Oct 28, 202422.7422.8322.5022.5022.36-0.57%52,535
Oct 25, 202422.5622.6522.3422.6322.49-0.26%152,300
Oct 24, 202422.6622.6922.3522.6922.551.07%60,618
Oct 23, 202422.5822.7622.3822.4522.31-1.23%105,928
Oct 22, 202423.4223.4422.6622.7322.58-3.28%108,200
Oct 21, 202423.6723.6723.3323.5023.35-0.93%65,616
Oct 18, 202423.4823.9223.4323.7223.571.58%115,900
Oct 17, 202423.4923.5023.2523.3523.20-0.38%67,647
Oct 16, 202423.7523.7523.4023.4423.29-0.89%56,528
Oct 15, 202423.3423.8923.3423.6523.501.33%130,034
Oct 11, 202422.6523.3422.6523.3423.192.82%111,300
Oct 10, 202422.6622.8422.5922.7022.55-0.48%76,730
Oct 9, 202422.4422.8122.4122.8122.661.83%93,004
Oct 8, 202422.3522.4822.3122.4022.260.31%64,500
Oct 7, 202422.1022.3822.0722.3322.190.59%90,006
Oct 4, 202422.4222.4222.1622.2022.06-0.67%68,230
Oct 3, 202421.9622.4521.9622.3522.210.99%148,713
Oct 2, 202421.9722.2621.9522.1321.990.59%46,900
Oct 1, 202421.7522.0521.6922.0021.861.15%178,421
Sep 30, 202421.6921.7521.5421.7521.610.23%122,200
Sep 27, 202421.7521.8021.6421.7021.56-0.14%134,828
Sep 26, 202421.6021.7821.5021.7321.551.02%98,443
Sep 25, 202420.9421.6520.7421.5121.333.12%257,100
Sep 24, 202420.8921.0220.5220.8620.68-3.92%830,800
Sep 23, 202421.7821.9521.6321.7121.530.05%309,700
Sep 20, 202421.7021.8521.4621.7021.52-1.18%173,714
Sep 19, 202421.5022.0021.4721.9621.773.39%273,400
Sep 18, 202421.0721.4321.0521.2421.060.57%97,900
Sep 17, 202420.8421.1620.7921.1220.94-0.38%183,945
Sep 16, 202420.9521.2320.9521.2021.021.34%89,228
Sep 13, 202420.5620.9920.5620.9220.741.90%87,900
Sep 12, 202420.6420.7620.4620.5320.36-0.24%109,144
Sep 11, 202420.0920.6420.0920.5820.411.38%35,304
Sep 10, 202420.2420.4120.0020.3020.130.25%82,834
Sep 9, 202420.1720.4920.1320.2520.080.85%161,200
Sep 6, 202420.0520.1519.9120.0819.910.15%71,000
Sep 5, 202420.0920.1119.7520.0519.88-64,331
Sep 4, 202419.9320.2819.9020.0519.88-0.05%108,000
Sep 3, 202419.9020.1119.7220.0619.890.60%54,100
Aug 30, 202419.8119.9619.6619.9419.770.25%100,100
Aug 29, 202419.9019.9919.7219.8919.680.76%45,800
Aug 28, 202419.9019.9019.4919.7419.53-39,728
Aug 27, 202419.8919.9119.6019.7419.53-1.40%67,900
Aug 26, 202419.9620.0519.7920.0219.810.45%62,100