Skip to main content
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
17.95
-0.05 (-0.28%)
Feb 21, 2025, 4:00 PM EST

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.0118.0117.8618.0118.010.06%30,946
Feb 20, 202518.0118.1117.8518.0018.00-0.39%51,315
Feb 19, 202517.9918.3417.8118.0718.071.01%116,103
Feb 18, 202517.8618.1117.8617.8917.89-0.39%177,000
Feb 14, 202518.1118.1617.9017.9617.96-0.50%109,408
Feb 13, 202518.2618.3517.9118.0518.05-0.50%148,100
Feb 12, 202518.0518.2918.0518.1418.14-0.27%86,500
Feb 11, 202518.1018.2518.0018.1918.190.06%905,100
Feb 10, 202518.2418.2818.0818.1818.18-0.49%104,200
Feb 7, 202518.3718.3718.1318.2718.27-0.22%35,605
Feb 6, 202518.3018.6918.2018.3118.310.05%119,645
Feb 5, 202518.1518.4418.0618.3018.300.88%79,300
Feb 4, 202518.5318.5317.8618.1418.140.83%142,800
Feb 3, 202516.1318.0916.0117.9917.99-4.36%379,801
Jan 31, 202519.3219.5318.7318.8118.81-2.79%315,749
Jan 30, 202519.6119.6119.3119.3519.31-0.57%122,746
Jan 29, 202519.5719.8419.3319.4619.41-1.47%88,333
Jan 28, 202519.7119.8919.6819.7519.70-0.20%72,300
Jan 27, 202519.8620.2619.6819.7919.74-2.37%117,812
Jan 24, 202520.0120.3920.0120.2720.221.05%64,900
Jan 23, 202519.9120.2319.9120.0620.010.60%74,728
Jan 22, 202519.9119.9919.7219.9419.890.20%50,034
Jan 21, 202519.6120.2219.6019.9019.850.76%102,800
Jan 20, 202519.3819.8219.3519.7519.701.75%123,163
Jan 17, 202519.2019.5119.0919.4119.361.94%120,700
Jan 16, 202519.2919.3819.0319.0419.00-1.35%216,600
Jan 15, 202519.5019.5019.0419.3019.260.26%133,590
Jan 14, 202519.3819.4219.0619.2519.210.21%141,300
Jan 13, 202519.3819.5719.1319.2119.17-2.19%95,500
Jan 10, 202519.5119.8919.4219.6419.59-0.30%121,000
Jan 9, 202519.6419.7919.3919.7019.650.10%123,822
Jan 8, 202520.1120.2919.6619.6819.63-2.96%119,243
Jan 7, 202520.2220.3020.1120.2820.230.95%55,549
Jan 6, 202520.4820.5220.0720.0920.04-1.28%81,000
Jan 3, 202520.2420.3520.1020.3520.300.94%97,824
Jan 2, 202519.9220.2219.8620.1620.111.36%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