Toronto - Free Realtime Quote CAD

Savaria Corporation (SIS.TO)

Compare
22.63 +0.35 (+1.57%)
As of 10:20 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 22.27 22.72 22.25 22.63 22.63 18,577
Nov 7, 2024 22.80 22.82 21.01 22.28 22.28 402,300
Nov 6, 2024 22.52 22.83 22.49 22.83 22.83 66,100
Nov 5, 2024 22.42 22.67 22.42 22.66 22.66 59,000
Nov 4, 2024 22.54 22.72 22.51 22.53 22.53 45,200
Nov 1, 2024 22.32 22.59 22.32 22.59 22.59 52,700
Oct 31, 2024 0.05 Dividend
Oct 31, 2024 22.31 22.37 22.14 22.30 22.30 66,800
Oct 30, 2024 22.33 22.52 22.33 22.37 22.33 45,900
Oct 29, 2024 22.48 22.48 22.32 22.40 22.35 40,800
Oct 28, 2024 22.74 22.83 22.50 22.50 22.45 52,500
Oct 25, 2024 22.56 22.65 22.34 22.63 22.58 152,300
Oct 24, 2024 22.66 22.69 22.35 22.69 22.64 60,600
Oct 23, 2024 22.58 22.76 22.38 22.45 22.40 105,900
Oct 22, 2024 23.42 23.44 22.66 22.73 22.68 108,200
Oct 21, 2024 23.67 23.67 23.33 23.50 23.45 65,600
Oct 18, 2024 23.48 23.92 23.43 23.72 23.67 115,900
Oct 17, 2024 23.49 23.50 23.25 23.35 23.30 67,600
Oct 16, 2024 23.75 23.75 23.40 23.44 23.39 56,500
Oct 15, 2024 23.34 23.89 23.34 23.65 23.60 130,000
Oct 11, 2024 22.65 23.34 22.65 23.34 23.29 111,300
Oct 10, 2024 22.66 22.84 22.59 22.70 22.65 76,700
Oct 9, 2024 22.44 22.81 22.41 22.81 22.76 93,000
Oct 8, 2024 22.35 22.48 22.31 22.40 22.35 64,500
Oct 7, 2024 22.10 22.38 22.07 22.33 22.29 90,000
Oct 4, 2024 22.42 22.42 22.16 22.20 22.16 68,200
Oct 3, 2024 21.96 22.45 21.96 22.35 22.31 148,700
Oct 2, 2024 21.97 22.26 21.95 22.13 22.09 46,900
Oct 1, 2024 21.75 22.05 21.69 22.00 21.96 178,400
Sep 30, 2024 21.69 21.75 21.54 21.75 21.71 122,200
Sep 27, 2024 0.05 Dividend
Sep 27, 2024 21.75 21.80 21.64 21.70 21.66 134,800
Sep 26, 2024 21.60 21.78 21.50 21.73 21.64 98,400
Sep 25, 2024 20.94 21.65 20.74 21.51 21.42 257,100
Sep 24, 2024 20.89 21.02 20.52 20.86 20.77 830,800
Sep 23, 2024 21.78 21.95 21.63 21.71 21.62 309,700
Sep 20, 2024 21.70 21.85 21.46 21.70 21.61 173,700
Sep 19, 2024 21.50 22.00 21.47 21.96 21.87 273,400
Sep 18, 2024 21.07 21.43 21.05 21.24 21.15 97,900
Sep 17, 2024 20.84 21.16 20.79 21.12 21.03 183,900
Sep 16, 2024 20.95 21.23 20.95 21.20 21.11 89,200
Sep 13, 2024 20.56 20.99 20.56 20.92 20.83 87,900
Sep 12, 2024 20.64 20.76 20.46 20.53 20.45 109,100
Sep 11, 2024 20.09 20.64 20.09 20.58 20.50 35,300
Sep 10, 2024 20.24 20.41 20.00 20.30 20.22 82,800
Sep 9, 2024 20.17 20.49 20.13 20.25 20.17 161,200
Sep 6, 2024 20.05 20.15 19.91 20.08 20.00 71,000
Sep 5, 2024 20.09 20.11 19.75 20.05 19.97 64,300
Sep 4, 2024 19.93 20.28 19.90 20.05 19.97 108,000
Sep 3, 2024 19.90 20.11 19.72 20.06 19.98 54,100
Aug 30, 2024 0.04 Dividend
Aug 30, 2024 19.81 19.96 19.66 19.94 19.86 100,100
Aug 29, 2024 19.90 19.99 19.72 19.89 19.77 45,800
Aug 28, 2024 19.90 19.90 19.49 19.74 19.62 39,700
Aug 27, 2024 19.89 19.91 19.60 19.74 19.62 67,900
Aug 26, 2024 19.96 20.05 19.79 20.02 19.90 62,100
Aug 23, 2024 19.69 19.93 19.52 19.93 19.81 53,500
Aug 22, 2024 19.53 19.81 19.49 19.60 19.48 59,700
Aug 21, 2024 19.40 19.57 19.32 19.56 19.44 84,700
Aug 20, 2024 19.35 19.47 19.24 19.42 19.30 88,800
Aug 19, 2024 19.30 19.39 19.25 19.28 19.16 21,500
Aug 16, 2024 19.43 19.43 19.15 19.23 19.11 70,200
Aug 15, 2024 19.49 19.66 19.36 19.41 19.29 83,000
Aug 14, 2024 19.40 19.60 19.40 19.48 19.36 21,400
Aug 13, 2024 19.19 19.63 19.19 19.57 19.45 59,100
Aug 12, 2024 19.24 19.50 19.15 19.34 19.22 62,600
Aug 9, 2024 19.71 19.75 18.99 19.22 19.10 121,600
Aug 8, 2024 19.66 19.80 19.30 19.70 19.58 71,200
Aug 7, 2024 19.47 19.50 19.00 19.15 19.03 81,700
Aug 6, 2024 18.99 19.54 18.81 19.45 19.33 50,500
Aug 2, 2024 19.26 19.32 19.00 19.26 19.14 32,000
Aug 1, 2024 19.50 19.61 19.40 19.52 19.40 48,300
Jul 31, 2024 0.04 Dividend
Jul 31, 2024 19.57 19.61 19.12 19.48 19.36 60,600
Jul 30, 2024 19.05 19.45 19.02 19.38 19.22 103,800
Jul 29, 2024 18.94 19.09 18.91 19.00 18.84 25,700
Jul 26, 2024 18.65 19.02 18.62 18.96 18.80 28,100
Jul 25, 2024 18.72 18.75 18.55 18.64 18.48 26,300
Jul 24, 2024 18.98 19.00 18.72 18.72 18.56 36,500
Jul 23, 2024 19.04 19.13 18.93 19.04 18.88 43,200
Jul 22, 2024 18.99 19.01 18.80 19.01 18.85 49,700
Jul 19, 2024 18.82 18.85 18.64 18.83 18.67 19,000
Jul 18, 2024 18.83 18.87 18.65 18.84 18.68 84,000
Jul 17, 2024 18.78 18.95 18.75 18.93 18.77 51,100
Jul 16, 2024 18.75 19.00 18.75 18.99 18.83 37,900
Jul 15, 2024 18.63 18.92 18.49 18.74 18.58 287,400
Jul 12, 2024 18.27 18.65 18.26 18.62 18.46 74,700
Jul 11, 2024 18.00 18.31 18.00 18.23 18.08 80,800
Jul 10, 2024 18.00 18.02 17.91 18.01 17.86 51,400
Jul 9, 2024 18.06 18.08 17.90 17.98 17.83 31,600
Jul 8, 2024 17.93 18.11 17.92 18.11 17.96 30,700
Jul 5, 2024 18.11 18.34 17.90 17.93 17.78 43,900
Jul 4, 2024 18.04 18.30 18.04 18.27 18.12 38,100
Jul 3, 2024 18.07 18.22 17.95 18.05 17.90 41,700
Jul 2, 2024 17.90 18.14 17.90 18.07 17.92 39,400
Jun 28, 2024 0.04 Dividend
Jun 28, 2024 18.02 18.18 17.94 17.99 17.84 44,700
Jun 27, 2024 17.81 18.16 17.77 18.13 17.93 48,500
Jun 26, 2024 17.75 17.83 17.66 17.81 17.62 23,700
Jun 25, 2024 17.88 17.88 17.57 17.73 17.54 43,500
Jun 24, 2024 17.85 18.00 17.77 17.86 17.67 49,700
Jun 21, 2024 17.83 17.89 17.46 17.84 17.65 81,100
Jun 20, 2024 17.90 18.02 17.83 17.86 17.67 81,600
Jun 19, 2024 17.93 17.99 17.82 17.99 17.80 26,800
Jun 18, 2024 17.74 17.90 17.70 17.80 17.61 59,700
Jun 17, 2024 17.79 17.86 17.66 17.75 17.56 100,600
Jun 14, 2024 17.93 17.97 17.75 17.84 17.65 49,800
Jun 13, 2024 18.01 18.09 17.87 17.99 17.80 55,200
Jun 12, 2024 17.97 18.13 17.97 18.03 17.84 70,900
Jun 11, 2024 17.97 18.04 17.85 17.92 17.73 51,700
Jun 10, 2024 17.85 18.03 17.78 17.96 17.77 51,800
Jun 7, 2024 18.00 18.02 17.82 17.86 17.67 43,500
Jun 6, 2024 18.00 18.16 17.97 18.06 17.87 81,100
Jun 5, 2024 17.89 18.01 17.76 18.00 17.81 68,800
Jun 4, 2024 17.69 17.84 17.60 17.81 17.62 38,300
Jun 3, 2024 17.75 17.89 17.65 17.69 17.50 35,300
May 31, 2024 0.04 Dividend
May 31, 2024 17.72 17.90 17.47 17.81 17.62 233,900
May 30, 2024 17.89 17.89 17.60 17.66 17.43 61,200
May 29, 2024 17.93 17.93 17.58 17.79 17.56 117,900
May 28, 2024 17.79 18.08 17.70 17.92 17.68 130,600
May 27, 2024 17.69 17.86 17.69 17.73 17.50 29,100
May 24, 2024 17.34 17.89 17.34 17.73 17.50 76,700
May 23, 2024 17.49 17.57 17.29 17.38 17.15 37,700
May 22, 2024 17.70 17.85 17.48 17.58 17.35 54,600
May 21, 2024 17.72 17.82 17.68 17.70 17.47 28,600
May 17, 2024 17.77 17.80 17.68 17.73 17.50 33,800
May 16, 2024 17.44 17.81 17.44 17.76 17.53 105,800
May 15, 2024 17.25 17.46 17.08 17.43 17.20 128,200
May 14, 2024 17.40 17.59 17.26 17.31 17.08 60,800
May 13, 2024 17.34 17.50 17.11 17.32 17.09 81,200
May 10, 2024 17.92 17.92 17.05 17.28 17.05 137,300
May 9, 2024 17.20 17.89 17.20 17.87 17.63 387,600
May 8, 2024 16.88 17.12 16.88 16.96 16.74 61,400
May 7, 2024 17.18 17.27 16.92 16.95 16.73 105,200
May 6, 2024 16.93 17.23 16.93 17.18 16.95 63,300
May 3, 2024 16.81 17.06 16.81 16.99 16.77 63,000
May 2, 2024 16.68 16.84 16.61 16.81 16.59 34,500
May 1, 2024 16.49 16.73 16.37 16.68 16.46 36,300
Apr 30, 2024 16.51 16.52 16.33 16.51 16.29 45,500
Apr 29, 2024 0.04 Dividend
Apr 29, 2024 16.50 16.55 16.31 16.49 16.27 96,300
Apr 26, 2024 16.66 16.66 16.50 16.55 16.29 22,600
Apr 25, 2024 16.80 16.86 16.59 16.66 16.40 73,100
Apr 24, 2024 16.98 17.20 16.86 16.92 16.65 48,400
Apr 23, 2024 16.77 17.15 16.77 17.00 16.73 55,600
Apr 22, 2024 16.61 16.74 16.45 16.74 16.48 50,600
Apr 19, 2024 16.67 16.83 16.61 16.70 16.44 80,800
Apr 18, 2024 16.68 16.78 16.09 16.63 16.37 76,400
Apr 17, 2024 16.99 17.05 16.62 16.71 16.45 84,200
Apr 16, 2024 16.89 17.02 16.75 16.93 16.66 184,200
Apr 15, 2024 16.97 17.10 16.77 17.05 16.78 49,000
Apr 12, 2024 16.74 16.96 16.69 16.74 16.48 55,700
Apr 11, 2024 16.98 16.98 16.56 16.72 16.46 49,600
Apr 10, 2024 16.78 16.97 16.62 16.73 16.47 97,600
Apr 9, 2024 16.70 16.72 16.53 16.70 16.44 37,800
Apr 8, 2024 16.69 16.70 16.52 16.60 16.34 36,700
Apr 5, 2024 16.65 16.72 16.54 16.55 16.29 22,000
Apr 4, 2024 16.71 16.75 16.62 16.68 16.42 57,400
Apr 3, 2024 16.54 16.75 16.54 16.73 16.47 42,000
Apr 2, 2024 16.50 16.66 16.50 16.52 16.26 24,100
Apr 1, 2024 16.68 16.83 16.50 16.65 16.39 56,200
Mar 28, 2024 16.93 17.13 16.75 16.76 16.50 42,900
Mar 27, 2024 0.04 Dividend
Mar 27, 2024 17.05 17.16 16.85 16.96 16.69 87,700
Mar 26, 2024 16.89 17.30 16.88 17.13 16.82 101,600
Mar 25, 2024 16.86 16.92 16.80 16.89 16.58 37,300
Mar 22, 2024 16.80 16.90 16.66 16.81 16.50 28,800
Mar 21, 2024 16.72 16.90 16.72 16.80 16.49 26,600
Mar 20, 2024 16.87 16.87 16.66 16.83 16.52 44,800
Mar 19, 2024 16.90 16.90 16.67 16.87 16.56 66,600
Mar 18, 2024 16.74 16.95 16.64 16.85 16.54 69,800
Mar 15, 2024 16.60 16.75 16.51 16.53 16.23 36,000
Mar 14, 2024 16.59 16.59 16.38 16.53 16.23 59,200
Mar 13, 2024 16.00 16.44 16.00 16.40 16.10 39,300
Mar 12, 2024 16.08 16.19 15.88 16.01 15.72 40,800
Mar 11, 2024 16.10 16.24 16.06 16.06 15.77 73,200
Mar 8, 2024 16.00 16.50 16.00 16.13 15.84 108,500
Mar 7, 2024 16.85 16.85 15.52 15.87 15.58 195,800
Mar 6, 2024 16.78 17.05 16.74 16.80 16.49 62,900
Mar 5, 2024 16.59 16.71 16.58 16.68 16.38 31,900
Mar 4, 2024 16.67 16.78 16.59 16.59 16.29 37,900
Mar 1, 2024 16.61 16.74 16.58 16.67 16.37 82,500
Feb 29, 2024 16.62 16.70 16.52 16.62 16.32 51,500
Feb 28, 2024 0.04 Dividend
Feb 28, 2024 16.59 16.68 16.55 16.60 16.30 32,100
Feb 27, 2024 16.33 16.63 16.33 16.56 16.22 28,800
Feb 26, 2024 16.68 16.89 16.30 16.33 15.99 72,500
Feb 23, 2024 16.55 16.80 16.50 16.78 16.43 52,100
Feb 22, 2024 16.75 16.75 16.45 16.50 16.16 36,600
Feb 21, 2024 16.72 16.72 16.52 16.67 16.32 21,900
Feb 20, 2024 16.71 16.92 16.69 16.77 16.42 100,000
Feb 16, 2024 16.78 16.94 16.70 16.70 16.35 56,800
Feb 15, 2024 16.80 16.80 16.61 16.78 16.43 39,000
Feb 14, 2024 16.48 16.82 16.46 16.75 16.40 53,700
Feb 13, 2024 16.47 16.47 16.28 16.41 16.07 40,500
Feb 12, 2024 16.35 16.50 16.35 16.50 16.16 25,300
Feb 9, 2024 16.39 16.52 16.30 16.39 16.05 59,600
Feb 8, 2024 16.49 16.49 16.31 16.35 16.01 55,800
Feb 7, 2024 16.36 16.47 16.30 16.42 16.08 29,300
Feb 6, 2024 16.38 16.56 16.29 16.36 16.02 44,800
Feb 5, 2024 16.20 16.39 16.10 16.39 16.05 108,300
Feb 2, 2024 16.29 16.47 16.23 16.28 15.94 44,400
Feb 1, 2024 16.15 16.38 16.15 16.29 15.95 38,600
Jan 31, 2024 16.08 16.35 16.08 16.15 15.81 171,400
Jan 30, 2024 0.04 Dividend
Jan 30, 2024 16.32 16.32 16.09 16.13 15.79 45,200
Jan 29, 2024 16.10 16.35 16.06 16.32 15.94 85,200
Jan 26, 2024 16.15 16.32 16.05 16.12 15.74 72,500
Jan 25, 2024 15.89 16.04 15.85 15.99 15.62 103,800
Jan 24, 2024 15.62 15.88 15.59 15.85 15.48 58,400
Jan 23, 2024 15.66 15.76 15.42 15.60 15.24 43,800
Jan 22, 2024 15.22 15.76 15.22 15.71 15.34 72,200
Jan 19, 2024 15.13 15.24 14.99 15.22 14.86 157,200
Jan 18, 2024 14.92 15.02 14.85 15.00 14.65 39,300
Jan 17, 2024 14.77 15.00 14.75 14.90 14.55 43,700
Jan 16, 2024 15.08 15.08 14.76 14.92 14.57 43,200
Jan 15, 2024 15.13 15.13 14.87 15.10 14.75 70,000
Jan 12, 2024 15.05 15.10 14.94 15.09 14.74 38,300
Jan 11, 2024 15.06 15.06 14.92 14.95 14.60 58,800
Jan 10, 2024 15.24 15.24 15.00 15.06 14.71 20,600
Jan 9, 2024 14.95 15.08 14.85 15.02 14.67 61,800
Jan 8, 2024 14.90 14.99 14.85 14.94 14.59 50,300
Jan 5, 2024 14.85 14.95 14.77 14.90 14.55 29,800
Jan 4, 2024 14.76 15.00 14.76 14.85 14.50 14,800
Jan 3, 2024 14.88 14.88 14.61 14.75 14.41 51,800
Jan 2, 2024 15.12 15.15 14.88 14.98 14.63 73,300
Dec 29, 2023 15.25 15.28 15.09 15.17 14.82 23,000
Dec 28, 2023 0.04 Dividend
Dec 28, 2023 15.24 15.42 15.18 15.18 14.83 30,700
Dec 27, 2023 15.02 15.47 15.02 15.40 15.00 85,200
Dec 22, 2023 14.95 14.99 14.87 14.94 14.55 63,200
Dec 21, 2023 14.99 15.03 14.88 14.98 14.59 34,900
Dec 20, 2023 15.15 15.15 14.81 14.87 14.48 79,900
Dec 19, 2023 15.20 15.30 15.01 15.15 14.75 90,300
Dec 18, 2023 15.27 15.29 15.13 15.25 14.85 40,800
Dec 15, 2023 15.48 15.48 15.09 15.27 14.87 89,100
Dec 14, 2023 15.17 15.49 15.17 15.44 15.04 52,000
Dec 13, 2023 14.65 15.12 14.57 15.08 14.69 55,400
Dec 12, 2023 14.65 14.75 14.60 14.65 14.27 68,600
Dec 11, 2023 14.90 14.97 14.51 14.58 14.20 62,900
Dec 8, 2023 14.83 14.95 14.77 14.91 14.52 28,000
Dec 7, 2023 14.85 14.96 14.75 14.89 14.50 52,800
Dec 6, 2023 14.86 14.96 14.72 14.79 14.40 57,500
Dec 5, 2023 15.08 15.08 14.75 14.78 14.39 75,800
Dec 4, 2023 14.73 15.12 14.71 15.07 14.68 84,200
Dec 1, 2023 14.76 14.76 14.41 14.53 14.15 28,400
Nov 30, 2023 14.66 14.66 14.31 14.45 14.07 231,400
Nov 29, 2023 0.04 Dividend
Nov 29, 2023 14.45 14.72 14.45 14.62 14.24 71,500
Nov 28, 2023 14.53 14.62 14.48 14.59 14.17 80,700
Nov 27, 2023 14.46 14.57 14.29 14.53 14.11 34,600
Nov 24, 2023 14.37 14.46 14.25 14.44 14.02 24,300
Nov 23, 2023 14.13 14.35 14.13 14.35 13.93 18,800
Nov 22, 2023 14.19 14.29 14.10 14.12 13.71 36,800
Nov 21, 2023 14.46 14.47 14.13 14.16 13.75 47,200
Nov 20, 2023 14.33 14.49 14.27 14.35 13.93 34,000
Nov 17, 2023 14.36 14.40 14.18 14.25 13.84 33,600
Nov 16, 2023 14.33 14.45 14.27 14.32 13.91 39,500
Nov 15, 2023 14.22 14.46 14.14 14.17 13.76 68,500
Nov 14, 2023 14.05 14.28 14.05 14.10 13.69 90,000
Nov 13, 2023 13.97 14.11 13.95 14.04 13.63 42,400
Nov 10, 2023 13.85 13.91 13.64 13.85 13.45 37,100
Nov 9, 2023 13.90 14.06 13.72 13.84 13.44 45,500
Nov 8, 2023 13.88 14.10 13.87 13.92 13.52 46,500

Related Tickers