Savaria Corporation (TSX:SIS)
Canada
· Delayed Price · Currency is CAD 16.26
-0.27 (-1.63%)
Mar 28, 2025, 4:00 PM EST
Savaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.57 | 16.57 | 16.18 | 16.26 | 16.26 | -1.63% | 69,666 |
| Mar 27, 2025 | 16.85 | 16.88 | 16.47 | 16.53 | 16.53 | -1.90% | 89,143 |
| Mar 26, 2025 | 17.05 | 17.21 | 16.78 | 16.85 | 16.85 | -1.17% | 58,112 |
| Mar 25, 2025 | 16.89 | 17.06 | 16.80 | 17.05 | 17.05 | 0.47% | 208,900 |
| Mar 24, 2025 | 16.78 | 17.10 | 16.78 | 16.97 | 16.97 | 2.35% | 82,333 |
| Mar 21, 2025 | 16.62 | 16.70 | 16.45 | 16.58 | 16.58 | -1.31% | 59,600 |
| Mar 20, 2025 | 16.84 | 16.94 | 16.73 | 16.80 | 16.80 | -1.12% | 46,100 |
| Mar 19, 2025 | 16.49 | 17.02 | 16.46 | 16.99 | 16.99 | 3.22% | 221,100 |
| Mar 18, 2025 | 16.58 | 16.65 | 16.33 | 16.46 | 16.46 | -1.08% | 97,400 |
| Mar 17, 2025 | 16.50 | 16.77 | 16.43 | 16.64 | 16.64 | 0.79% | 73,527 |
| Mar 14, 2025 | 16.74 | 16.91 | 16.45 | 16.51 | 16.51 | 0.55% | 77,000 |
| Mar 13, 2025 | 16.62 | 16.72 | 16.34 | 16.42 | 16.42 | -1.50% | 139,800 |
| Mar 12, 2025 | 16.34 | 16.68 | 16.20 | 16.67 | 16.67 | 1.71% | 216,472 |
| Mar 11, 2025 | 16.53 | 16.58 | 16.22 | 16.39 | 16.39 | -1.27% | 122,171 |
| Mar 10, 2025 | 17.00 | 17.02 | 16.47 | 16.60 | 16.60 | -4.05% | 103,500 |
| Mar 7, 2025 | 16.26 | 17.38 | 16.26 | 17.30 | 17.30 | 4.98% | 266,600 |
| Mar 6, 2025 | 16.84 | 17.27 | 16.41 | 16.48 | 16.48 | -3.00% | 300,000 |
| Mar 5, 2025 | 16.86 | 17.17 | 16.76 | 16.99 | 16.99 | -0.93% | 165,241 |
| Mar 4, 2025 | 17.05 | 17.18 | 16.62 | 17.15 | 17.15 | -1.78% | 264,400 |
| Mar 3, 2025 | 18.08 | 18.21 | 17.44 | 17.46 | 17.46 | -3.32% | 88,700 |
| Feb 28, 2025 | 17.81 | 18.10 | 17.80 | 18.06 | 18.06 | 0.39% | 121,400 |
| Feb 27, 2025 | 18.26 | 18.43 | 17.99 | 17.99 | 17.94 | -1.80% | 55,900 |
| Feb 26, 2025 | 18.05 | 18.41 | 18.05 | 18.32 | 18.27 | 1.33% | 95,619 |
| Feb 25, 2025 | 17.88 | 18.17 | 17.88 | 18.08 | 18.03 | 0.72% | 87,323 |
| Feb 24, 2025 | 17.99 | 18.03 | 17.82 | 17.95 | 17.91 | - | 78,440 |
| Feb 21, 2025 | 17.88 | 18.13 | 17.86 | 17.95 | 17.91 | -0.28% | 63,900 |
| Feb 20, 2025 | 18.01 | 18.11 | 17.85 | 18.00 | 17.95 | -0.39% | 51,315 |
| Feb 19, 2025 | 17.99 | 18.34 | 17.81 | 18.07 | 18.02 | 1.01% | 116,103 |
| Feb 18, 2025 | 17.86 | 18.11 | 17.86 | 17.89 | 17.85 | -0.39% | 177,000 |
| Feb 14, 2025 | 18.11 | 18.16 | 17.90 | 17.96 | 17.92 | -0.50% | 109,408 |
| Feb 13, 2025 | 18.26 | 18.35 | 17.91 | 18.05 | 18.00 | -0.50% | 148,100 |
| Feb 12, 2025 | 18.05 | 18.29 | 18.05 | 18.14 | 18.09 | -0.27% | 86,500 |
| Feb 11, 2025 | 18.10 | 18.25 | 18.00 | 18.19 | 18.14 | 0.06% | 905,100 |
| Feb 10, 2025 | 18.24 | 18.28 | 18.08 | 18.18 | 18.13 | -0.49% | 104,200 |
| Feb 7, 2025 | 18.37 | 18.37 | 18.13 | 18.27 | 18.22 | -0.22% | 35,605 |
| Feb 6, 2025 | 18.30 | 18.69 | 18.20 | 18.31 | 18.26 | 0.05% | 119,645 |
| Feb 5, 2025 | 18.15 | 18.44 | 18.06 | 18.30 | 18.25 | 0.88% | 79,300 |
| Feb 4, 2025 | 18.53 | 18.53 | 17.86 | 18.14 | 18.09 | 0.83% | 142,800 |
| Feb 3, 2025 | 16.13 | 18.09 | 16.01 | 17.99 | 17.94 | -4.36% | 379,801 |
| Jan 31, 2025 | 19.32 | 19.53 | 18.73 | 18.81 | 18.76 | -2.79% | 315,749 |
| Jan 30, 2025 | 19.61 | 19.61 | 19.31 | 19.35 | 19.26 | -0.57% | 122,746 |
| Jan 29, 2025 | 19.57 | 19.84 | 19.33 | 19.46 | 19.37 | -1.47% | 88,333 |
| Jan 28, 2025 | 19.71 | 19.89 | 19.68 | 19.75 | 19.70 | -0.20% | 72,300 |
| Jan 27, 2025 | 19.86 | 20.26 | 19.68 | 19.79 | 19.74 | -2.37% | 117,812 |
| Jan 24, 2025 | 20.01 | 20.39 | 20.01 | 20.27 | 20.22 | 1.05% | 64,900 |
| Jan 23, 2025 | 19.91 | 20.23 | 19.91 | 20.06 | 20.01 | 0.60% | 74,728 |
| Jan 22, 2025 | 19.91 | 19.99 | 19.72 | 19.94 | 19.89 | 0.20% | 50,034 |
| Jan 21, 2025 | 19.61 | 20.22 | 19.60 | 19.90 | 19.85 | 0.76% | 102,800 |
| Jan 20, 2025 | 19.38 | 19.82 | 19.35 | 19.75 | 19.70 | 1.75% | 123,163 |
| Jan 17, 2025 | 19.20 | 19.51 | 19.09 | 19.41 | 19.36 | 1.94% | 120,700 |