Skip to main content
logo
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
24.46
+0.21 (0.87%)
Feb 3, 2026, 2:38 PM EST

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202624.3024.5424.2624.47-0.91%97,650
Feb 2, 202623.6124.2723.6124.2524.252.32%164,270
Jan 30, 202623.8023.9723.5923.7023.70-0.96%222,366
Jan 29, 202624.2024.3923.9223.9323.88-1.72%253,910
Jan 28, 202624.5624.7724.0824.3524.30-0.65%108,747
Jan 27, 202624.6124.7824.4724.5124.460.04%336,410
Jan 26, 202624.7724.7824.2724.5024.45-1.09%186,138
Jan 23, 202625.2225.4124.7724.7724.72-1.78%289,928
Jan 22, 202625.3125.4125.1025.2225.170.28%260,199
Jan 21, 202625.5525.6224.7625.1525.10-1.22%336,938
Jan 20, 202625.7525.9325.2025.4625.41-1.51%129,329
Jan 19, 202625.0725.9125.0725.8525.802.78%204,138
Jan 16, 202624.9025.2324.8025.1525.100.92%300,360
Jan 15, 202624.5024.9624.2824.9224.871.51%159,052
Jan 14, 202624.0425.1923.8724.5524.502.42%167,901
Jan 13, 202624.0124.1423.7623.9723.92-0.17%96,018
Jan 12, 202623.9024.0223.4624.0123.960.63%169,826
Jan 9, 202623.4924.0023.4623.8623.811.84%143,681
Jan 8, 202623.2123.4423.2123.4323.381.03%70,999
Jan 7, 202623.2723.5023.1023.1923.14-0.04%76,283
Jan 6, 202622.7723.2522.7623.2023.151.89%70,301
Jan 5, 202623.0723.2922.7222.7722.73-1.26%107,452
Jan 2, 202622.7923.1422.7923.0623.011.23%51,786
Dec 31, 202523.0323.0922.7322.7822.74-0.87%54,735
Dec 30, 202523.1123.1122.9722.9822.89-0.65%45,085
Dec 29, 202523.0823.2722.9823.1323.04-0.26%63,579
Dec 24, 202523.3223.4523.1723.1923.10-0.13%17,654
Dec 23, 202523.3123.3922.8023.2223.13-0.51%85,799
Dec 22, 202522.1323.3422.1323.3423.255.99%271,892
Dec 19, 202522.2022.2521.8022.0221.93-1.03%137,420
Dec 18, 202522.0422.5222.0422.2522.160.82%155,601
Dec 17, 202521.7322.1421.7322.0721.981.38%103,015
Dec 16, 202521.8522.0021.7421.7721.68-0.46%52,153
Dec 15, 202521.7721.8921.7021.8721.780.18%80,714
Dec 12, 202521.9622.0821.7821.8321.74-0.09%64,404
Dec 11, 202521.6222.0221.6121.8521.761.16%97,819
Dec 10, 202521.6721.7621.5921.6021.51-0.14%39,480
Dec 9, 202521.7421.8221.6321.6321.540.05%42,972
Dec 8, 202521.7921.8721.6121.6221.53-0.23%75,461
Dec 5, 202521.7121.8121.6321.6721.58-64,310
Dec 4, 202521.2621.7321.2621.6721.581.74%93,713
Dec 3, 202521.2421.3021.0121.3021.220.61%358,982
Dec 2, 202520.9521.2220.8921.1721.091.29%98,955
Dec 1, 202521.2421.2420.8720.9020.82-1.88%57,731
Nov 28, 202521.4921.6121.3021.3021.22-1.25%44,632
Nov 27, 202521.5821.6421.4821.5721.44-0.05%22,644
Nov 26, 202521.5221.9221.5221.5821.450.28%69,492
Nov 25, 202521.2421.5721.2421.5221.391.32%56,784
Nov 24, 202521.0321.2720.9821.2421.111.00%75,472
Nov 21, 202520.9721.0520.7221.0320.900.48%54,817