Savaria Corporation (TSX:SIS)
Canada · Delayed Price · Currency is CAD 25.50
-0.18 (-0.70%)
At close: Mar 18, 2026
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.68 | 25.68 | 25.44 | 25.50 | 25.50 | -0.70% | 59,988 |
| Mar 17, 2026 | 25.47 | 25.85 | 25.47 | 25.68 | 25.68 | 0.98% | 63,481 |
| Mar 16, 2026 | 24.85 | 25.44 | 24.85 | 25.43 | 25.43 | 2.54% | 79,816 |
| Mar 13, 2026 | 25.35 | 25.51 | 24.74 | 24.80 | 24.80 | -1.67% | 91,095 |
| Mar 12, 2026 | 25.65 | 25.65 | 25.12 | 25.22 | 25.22 | -1.91% | 116,859 |
| Mar 11, 2026 | 25.28 | 25.85 | 25.28 | 25.71 | 25.71 | 1.42% | 108,185 |
| Mar 10, 2026 | 25.27 | 25.78 | 25.00 | 25.35 | 25.35 | 0.72% | 139,085 |
| Mar 9, 2026 | 24.40 | 25.31 | 24.06 | 25.17 | 25.17 | -1.37% | 270,077 |
| Mar 6, 2026 | 26.20 | 26.30 | 25.52 | 25.52 | 25.52 | -3.37% | 437,416 |
| Mar 5, 2026 | 25.61 | 26.42 | 25.00 | 26.41 | 26.41 | 8.59% | 636,533 |
| Mar 4, 2026 | 24.59 | 24.64 | 24.12 | 24.32 | 24.32 | -1.46% | 165,556 |
| Mar 3, 2026 | 24.96 | 24.96 | 24.13 | 24.68 | 24.68 | -2.02% | 193,473 |
| Mar 2, 2026 | 25.05 | 25.36 | 24.86 | 25.19 | 25.19 | -0.24% | 95,850 |
| Feb 27, 2026 | 25.60 | 25.67 | 25.14 | 25.25 | 25.25 | -1.83% | 222,978 |
| Feb 26, 2026 | 25.56 | 25.80 | 25.50 | 25.72 | 25.67 | 0.47% | 151,968 |
| Feb 25, 2026 | 25.73 | 25.99 | 25.51 | 25.60 | 25.55 | -0.23% | 59,841 |
| Feb 24, 2026 | 25.75 | 25.81 | 25.52 | 25.66 | 25.61 | -0.35% | 87,216 |
| Feb 23, 2026 | 25.57 | 25.75 | 25.21 | 25.75 | 25.70 | 0.16% | 62,761 |
| Feb 20, 2026 | 25.55 | 25.75 | 25.49 | 25.71 | 25.66 | 0.43% | 82,430 |
| Feb 19, 2026 | 25.00 | 25.62 | 25.00 | 25.60 | 25.55 | 2.40% | 173,915 |
| Feb 18, 2026 | 25.08 | 25.17 | 24.86 | 25.00 | 24.95 | -0.71% | 81,606 |
| Feb 17, 2026 | 25.17 | 25.32 | 24.95 | 25.18 | 25.13 | -0.04% | 72,903 |
| Feb 13, 2026 | 24.65 | 25.33 | 24.65 | 25.19 | 25.14 | 1.94% | 72,733 |
| Feb 12, 2026 | 25.24 | 25.43 | 24.60 | 24.71 | 24.67 | -1.94% | 89,731 |
| Feb 11, 2026 | 25.32 | 25.39 | 24.97 | 25.20 | 25.15 | 0.36% | 96,165 |
| Feb 10, 2026 | 25.20 | 25.42 | 25.01 | 25.11 | 25.06 | 0.12% | 72,009 |
| Feb 9, 2026 | 25.50 | 25.61 | 25.03 | 25.08 | 25.03 | -1.65% | 235,534 |
| Feb 6, 2026 | 25.13 | 25.50 | 25.13 | 25.50 | 25.45 | 2.45% | 150,160 |
| Feb 5, 2026 | 25.14 | 25.25 | 24.87 | 24.89 | 24.84 | -1.15% | 142,178 |
| Feb 4, 2026 | 24.99 | 25.25 | 24.82 | 25.18 | 25.13 | 1.57% | 134,912 |
| Feb 3, 2026 | 24.30 | 24.81 | 24.26 | 24.79 | 24.74 | 2.23% | 473,137 |
| Feb 2, 2026 | 23.61 | 24.27 | 23.61 | 24.25 | 24.21 | 2.32% | 164,270 |
| Jan 30, 2026 | 23.80 | 23.97 | 23.59 | 23.70 | 23.66 | -0.96% | 222,366 |
| Jan 29, 2026 | 24.20 | 24.39 | 23.92 | 23.93 | 23.84 | -1.72% | 253,910 |
| Jan 28, 2026 | 24.56 | 24.77 | 24.08 | 24.35 | 24.26 | -0.65% | 108,747 |
| Jan 27, 2026 | 24.61 | 24.78 | 24.47 | 24.51 | 24.42 | 0.04% | 336,410 |
| Jan 26, 2026 | 24.77 | 24.78 | 24.27 | 24.50 | 24.41 | -1.09% | 186,138 |
| Jan 23, 2026 | 25.22 | 25.41 | 24.77 | 24.77 | 24.68 | -1.78% | 289,928 |
| Jan 22, 2026 | 25.31 | 25.41 | 25.10 | 25.22 | 25.13 | 0.28% | 260,199 |
| Jan 21, 2026 | 25.55 | 25.62 | 24.76 | 25.15 | 25.06 | -1.22% | 336,938 |
| Jan 20, 2026 | 25.75 | 25.93 | 25.20 | 25.46 | 25.36 | -1.51% | 129,329 |
| Jan 19, 2026 | 25.07 | 25.91 | 25.07 | 25.85 | 25.75 | 2.78% | 204,138 |
| Jan 16, 2026 | 24.90 | 25.23 | 24.80 | 25.15 | 25.06 | 0.92% | 300,360 |
| Jan 15, 2026 | 24.50 | 24.96 | 24.28 | 24.92 | 24.83 | 1.51% | 159,052 |
| Jan 14, 2026 | 24.04 | 25.19 | 23.87 | 24.55 | 24.46 | 2.42% | 167,901 |
| Jan 13, 2026 | 24.01 | 24.14 | 23.76 | 23.97 | 23.88 | -0.17% | 96,018 |
| Jan 12, 2026 | 23.90 | 24.02 | 23.46 | 24.01 | 23.92 | 0.63% | 169,826 |
| Jan 9, 2026 | 23.49 | 24.00 | 23.46 | 23.86 | 23.77 | 1.84% | 143,681 |
| Jan 8, 2026 | 23.21 | 23.44 | 23.21 | 23.43 | 23.34 | 1.03% | 70,999 |
| Jan 7, 2026 | 23.27 | 23.50 | 23.10 | 23.19 | 23.10 | -0.04% | 76,283 |