Advertisement
U.S. Markets close in 3 hrs

Savaria Corporation (SIS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
23.17+0.89 (+3.99%)
As of 12:58PM EST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202422.2723.1722.2523.1723.1763,477
Nov 07, 202422.8022.8221.0122.2822.28402,300
Nov 06, 202422.5222.8322.4922.8322.8366,100
Nov 05, 202422.4222.6722.4222.6622.6659,000
Nov 04, 202422.5422.7222.5122.5322.5345,200
Nov 01, 202422.3222.5922.3222.5922.5952,700
Oct 31, 202422.3122.3722.1422.3022.3066,800
Oct 30, 202422.3322.5222.3322.3722.3745,900
Oct 29, 202422.4822.4822.3222.4022.4040,800
Oct 28, 202422.7422.8322.5022.5022.5052,500
Oct 25, 202422.5622.6522.3422.6322.63152,300
Oct 24, 202422.6622.6922.3522.6922.6960,600
Oct 23, 202422.5822.7622.3822.4522.45105,900
Oct 22, 202423.4223.4422.6622.7322.73108,200
Oct 21, 202423.6723.6723.3323.5023.5065,600
Oct 18, 202423.4823.9223.4323.7223.72115,900
Oct 17, 202423.4923.5023.2523.3523.3567,600
Oct 16, 202423.7523.7523.4023.4423.4456,500
Oct 15, 202423.3423.8923.3423.6523.65130,000
Oct 11, 202422.6523.3422.6523.3423.34111,300
Oct 10, 202422.6622.8422.5922.7022.7076,700
Oct 09, 202422.4422.8122.4122.8122.8193,000
Oct 08, 202422.3522.4822.3122.4022.4064,500
Oct 07, 202422.1022.3822.0722.3322.3390,000
Oct 04, 202422.4222.4222.1622.2022.2068,200
Oct 03, 202421.9622.4521.9622.3522.35148,700
Oct 02, 202421.9722.2621.9522.1322.1346,900
Oct 01, 202421.7522.0521.6922.0022.00178,400
Sep 30, 202421.6921.7521.5421.7521.75122,200
Sep 27, 202421.7521.8021.6421.7021.70134,800
Sep 26, 202421.6021.7821.5021.7321.7398,400
Sep 25, 202420.9421.6520.7421.5121.51257,100
Sep 24, 202420.8921.0220.5220.8620.86830,800
Sep 23, 202421.7821.9521.6321.7121.71309,700
Sep 20, 202421.7021.8521.4621.7021.70173,700
Sep 19, 202421.5022.0021.4721.9621.96273,400
Sep 18, 202421.0721.4321.0521.2421.2497,900
Sep 17, 202420.8421.1620.7921.1221.12183,900
Sep 16, 202420.9521.2320.9521.2021.2089,200
Sep 13, 202420.5620.9920.5620.9220.9287,900
Sep 12, 202420.6420.7620.4620.5320.53109,100
Sep 11, 202420.0920.6420.0920.5820.5835,300
Sep 10, 202420.2420.4120.0020.3020.3082,800
Sep 09, 202420.1720.4920.1320.2520.25161,200
Sep 06, 202420.0520.1519.9120.0820.0871,000
Sep 05, 202420.0920.1119.7520.0520.0564,300
Sep 04, 202419.9320.2819.9020.0520.05108,000
Sep 03, 202419.9020.1119.7220.0620.0654,100
Aug 30, 202419.8119.9619.6619.9419.94100,100
Aug 29, 202419.9019.9919.7219.8919.8945,800
Aug 28, 202419.9019.9019.4919.7419.7439,700
Aug 27, 202419.8919.9119.6019.7419.7467,900
Aug 26, 202419.9620.0519.7920.0220.0262,100
Aug 23, 202419.6919.9319.5219.9319.9353,500
Aug 22, 202419.5319.8119.4919.6019.6059,700
Aug 21, 202419.4019.5719.3219.5619.5684,700
Aug 20, 202419.3519.4719.2419.4219.4288,800
Aug 19, 202419.3019.3919.2519.2819.2821,500
Aug 16, 202419.4319.4319.1519.2319.2370,200
Aug 15, 202419.4919.6619.3619.4119.4183,000
Aug 14, 202419.4019.6019.4019.4819.4821,400
Aug 13, 202419.1919.6319.1919.5719.5759,100
Aug 12, 202419.2419.5019.1519.3419.3462,600
Aug 09, 202419.7119.7518.9919.2219.22121,600
Aug 08, 202419.6619.8019.3019.7019.7071,200
Aug 07, 202419.4719.5019.0019.1519.1581,700
Aug 06, 202418.9919.5418.8119.4519.4550,500
Aug 02, 202419.2619.3219.0019.2619.2632,000
Aug 01, 202419.5019.6119.4019.5219.5248,300
Jul 31, 202419.5719.6119.1219.4819.4860,600
Jul 30, 202419.0519.4519.0219.3819.38103,800
Jul 29, 202418.9419.0918.9119.0019.0025,700
Jul 26, 202418.6519.0218.6218.9618.9628,100
Jul 25, 202418.7218.7518.5518.6418.6426,300
Jul 24, 202418.9819.0018.7218.7218.7236,500
Jul 23, 202419.0419.1318.9319.0419.0443,200
Jul 22, 202418.9919.0118.8019.0119.0149,700
Jul 19, 202418.8218.8518.6418.8318.8319,000
Jul 18, 202418.8318.8718.6518.8418.8484,000
Jul 17, 202418.7818.9518.7518.9318.9351,100
Jul 16, 202418.7519.0018.7518.9918.9937,900
Jul 15, 202418.6318.9218.4918.7418.74287,400
Jul 12, 202418.2718.6518.2618.6218.6274,700
Jul 11, 202418.0018.3118.0018.2318.2380,800
Jul 10, 202418.0018.0217.9118.0118.0151,400
Jul 09, 202418.0618.0817.9017.9817.9831,600
Jul 08, 202417.9318.1117.9218.1118.1130,700
Jul 05, 202418.1118.3417.9017.9317.9343,900
Jul 04, 202418.0418.3018.0418.2718.2738,100
Jul 03, 202418.0718.2217.9518.0518.0541,700
Jul 02, 202417.9018.1417.9018.0718.0739,400
Jun 28, 202418.0218.1817.9417.9917.9944,700
Jun 27, 202417.8118.1617.7718.1318.1348,500
Jun 26, 202417.7517.8317.6617.8117.8123,700
Jun 25, 202417.8817.8817.5717.7317.7343,500
Jun 24, 202417.8518.0017.7717.8617.8649,700
Jun 21, 202417.8317.8917.4617.8417.8481,100
Jun 20, 202417.9018.0217.8317.8617.8681,600
Jun 19, 202417.9317.9917.8217.9917.9926,800
Jun 18, 202417.7417.9017.7017.8017.8059,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...