Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Savaria Corp (TSX: SIS )

17.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
May 28, 2009 0.9000 0.9000 0.9000 400 +0.00(+0.00%)
May 27, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 26, 2009 0.8500 0.9000 0.8500 0.9000 2,800 +0.26(+40.62%)
May 25, 2009 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 22, 2009 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 21, 2009 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 20, 2009 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 19, 2009 0.6300 0.6400 0.6300 0.6400 6,500 +0.06(+10.34%)
May 15, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 14, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 13, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 12, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 11, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 08, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 07, 2009 0.5800 0.5800 0.5800 0.5800 500 -0.11(-15.94%)
May 06, 2009 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
May 05, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 04, 2009 0.7200 0.7200 0.7000 0.7000 3,000 +0.09(+14.75%)
May 01, 2009 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 30, 2009 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 29, 2009 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 28, 2009 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 27, 2009 0.6800 0.6800 0.6100 0.6100 10,000 +0.00(+0.00%)
Apr 24, 2009 0.6800 0.6800 0.6100 0.6100 10,000 -0.07(-10.29%)
Apr 16, 2009 0.6800 0.6800 0.6800 0 +0.10(+17.24%)
Apr 15, 2009 0.5800 0.5800 0.5800 0.5800 2,000 -0.02(-3.33%)
Apr 14, 2009 0.7000 0.7000 0.6000 0.6000 6,000 -0.10(-14.29%)
Apr 13, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 09, 2009 0.7000 0.7000 0.7000 0.7000 1,200 +0.00(+0.00%)
Apr 08, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 07, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 03, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 02, 2009 0.7000 0.7000 0.7000 0.7000 400,000 +0.00(+0.00%)
Mar 27, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 26, 2009 0.7000 0.7000 0.5800 0.7000 1,000 +0.12(+20.69%)
Mar 18, 2009 0.5800 0.5800 0.5800 0.5800 0 -0.07(-10.77%)
Mar 17, 2009 0.6400 0.6500 0.6400 0.6500 3,000 +0.01(+1.56%)
Mar 16, 2009 0.6400 0.6400 0.6400 0.6400 1,000 +0.00(+0.00%)
Mar 13, 2009 0.6400 0.6400 0 +0.00(+0.00%)
Mar 12, 2009 0.6400 0.6400 0 +0.00(+0.00%)
Mar 11, 2009 0.6400 0.6400 0.6400 0.6400 500 +0.09(+16.36%)
Mar 10, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Mar 09, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Mar 06, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Mar 05, 2009 0.5500 0.5500 0 +0.00(+0.00%)
Mar 04, 2009 0.7000 0.7000 0.5500 0.5500 2,000 -0.15(-21.43%)
Mar 02, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Feb 27, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Feb 26, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Feb 25, 2009 0.7000 0.7000 0.7000 0.7000 11,000 +0.05(+7.69%)
Feb 24, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 23, 2009 0.7500 0.7500 0.6500 0.6500 5,370 -0.05(-7.14%)
Feb 20, 2009 0.7000 0.7000 0.7000 0.7000 15,100 +0.00(+0.00%)
Feb 19, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 18, 2009 0.7000 0.7000 0.7000 0.7000 6,000 +0.02(+2.94%)
Feb 17, 2009 0.6800 0.6800 0.6800 0.6800 1,700 +0.03(+4.62%)
Feb 13, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 12, 2009 0.6500 0.6500 200 +0.00(+0.00%)
Feb 11, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 10, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 09, 2009 0.7000 0.7000 0.6500 0.6500 2,500 -0.05(-7.14%)
Feb 06, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 05, 2009 0.7100 0.7100 0.7000 0.7000 4,200 +0.00(+0.00%)
Feb 04, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 03, 2009 0.7000 0.7000 0.7000 0.7000 1,800 -0.10(-12.50%)
Feb 02, 2009 0.8000 0.8000 0 +0.00(+0.00%)
Jan 30, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 29, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 28, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 27, 2009 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jan 26, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 23, 2009 0.9400 0.9400 0.8000 0.8000 5,000 +0.14(+21.21%)
Jan 22, 2009 0.6600 0.6600 0.6600 0.6600 4,000 +0.01(+1.54%)
Jan 21, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 20, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 19, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jan 16, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.06(+10.17%)
Jan 15, 2009 0.5900 0.5900 0 +0.00(+0.00%)
Jan 14, 2009 0.5900 0.5900 0.5900 0.5900 4,500 -0.01(-1.67%)
Jan 13, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 12, 2009 0.5300 0.7900 0.5300 0.6000 12,900 -0.14(-18.92%)
Jan 09, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 08, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 07, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 06, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 05, 2009 0.6900 0.7500 0.5200 0.7400 16,800 +0.24(+48.00%)
Jan 02, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2008 0.5000 0.5000 20,000 -0.02(-3.85%)
Dec 30, 2008 0.5200 0.5200 0 +0.00(+0.00%)
Dec 29, 2008 0.5200 0.5200 200 +0.00(+0.00%)
Dec 24, 2008 0.5200 0.5200 0.5000 0.5200 8,300 +0.02(+4.00%)
Dec 23, 2008 0.5500 0.5500 0.5000 0.5000 6,000 -0.05(-9.09%)
Dec 22, 2008 0.5800 0.5800 0.5500 0.5500 12,000 -0.05(-8.33%)
Dec 19, 2008 0.5500 0.6000 0.5500 0.6000 9,585 +0.05(+9.09%)
Dec 18, 2008 0.5500 0.5500 0.5500 0.5500 2,000 -0.05(-8.33%)
Dec 17, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 16, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 15, 2008 0.5700 0.6000 0.5700 0.6000 4,400 +0.03(+5.26%)
Dec 12, 2008 0.6000 0.6000 0.5700 0.5700 8,700 -0.03(-5.00%)
Dec 11, 2008 0.5500 0.6000 0.5500 0.6000 4,900 +0.05(+9.09%)
Dec 10, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 09, 2008 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Dec 08, 2008 0.6000 0.6000 0.6000 0.6000 3,200 +0.05(+9.09%)
Dec 05, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 04, 2008 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Dec 03, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 02, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 01, 2008 0.6000 0.6000 0.5500 0.5500 2,500 -0.03(-5.17%)
Nov 28, 2008 0.5800 0.5800 0.5800 0.5800 3,100 -0.12(-17.14%)
Nov 27, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 26, 2008 0.7000 0.7000 350 +0.00(+0.00%)
Nov 25, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 24, 2008 0.5300 0.7000 0.5000 0.7000 5,000 +0.15(+27.27%)
Nov 21, 2008 0.5500 0.5500 0.5500 0.5500 3,400 -0.15(-21.43%)
Nov 20, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 19, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 18, 2008 0.7000 0.7000 0.7000 0.7000 40,900 +0.00(+0.00%)
Nov 17, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 14, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 13, 2008 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Nov 12, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 11, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 10, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 07, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 06, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.04(+6.06%)
Nov 05, 2008 0.6600 0.6600 0 +0.00(+0.00%)
Nov 04, 2008 0.6600 0.6600 0 +0.00(+0.00%)
Nov 03, 2008 0.6600 0.6600 0 +0.00(+0.00%)
Oct 31, 2008 0.7000 0.7000 0.6600 0.6600 3,870 +0.01(+1.54%)
Oct 30, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 29, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 28, 2008 0.6500 0.6500 0.6500 0.6500 650 +0.15(+30.00%)
Oct 27, 2008 0.5500 0.5500 0.5000 0.5000 10,000 -0.20(-28.57%)
Oct 24, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Oct 23, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Oct 22, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Oct 21, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Oct 20, 2008 0.7000 0.7000 200 +0.00(+0.00%)
Oct 17, 2008 0.7000 0.7000 0.7000 0.7000 500 +0.05(+7.69%)
Oct 16, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 15, 2008 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Oct 14, 2008 0.7000 0.7000 0.6500 0.6500 6,000 -0.05(-7.14%)
Oct 10, 2008 0.6000 0.7000 0.6000 0.7000 2,000 +0.10(+16.67%)
Oct 09, 2008 0.6000 0.6500 0.6000 0.6000 4,000 +0.00(+0.00%)
Oct 08, 2008 0.6200 0.6200 0.6000 0.6000 8,700 -0.22(-26.83%)
Oct 07, 2008 0.8200 0.8200 0.8200 0.8200 3,550 +0.00(+0.00%)
Oct 06, 2008 0.8200 0.8200 0 +0.00(+0.00%)
Oct 03, 2008 0.8200 0.8200 400 +0.00(+0.00%)
Oct 02, 2008 0.8200 0.8200 0 +0.00(+0.00%)
Oct 01, 2008 0.8200 0.8200 0 +0.00(+0.00%)
Sep 30, 2008 0.8200 0.8200 0 +0.00(+0.00%)
Sep 29, 2008 1.080 1.080 0.8200 0.8200 9,600 +0.00(+0.00%)
Sep 26, 2008 1.000 1.000 0.8200 0.8200 17,600 -0.23(-21.90%)
Sep 25, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Sep 24, 2008 1.000 1.050 1.000 1.050 4,300 +0.05(+5.00%)
Sep 23, 2008 1.090 1.090 1.000 1.000 5,600 -0.11(-9.91%)
Sep 22, 2008 1.000 1.110 1.000 1.110 3,000 +0.31(+38.75%)
Sep 19, 2008 0.8000 0.8000 0 +0.00(+0.00%)
Sep 18, 2008 0.8000 0.8000 0 +0.00(+0.00%)
Sep 17, 2008 0.9000 0.9000 0.8000 0.8000 25,000 -0.20(-20.00%)
Sep 16, 2008 1.000 1.000 0 +0.00(+0.00%)
Sep 15, 2008 1.000 1.000 0 +0.00(+0.00%)
Sep 12, 2008 1.000 1.000 0 +0.00(+0.00%)
Sep 11, 2008 1.020 1.020 0.9900 1.000 7,400 -0.05(-4.76%)
Sep 10, 2008 1.050 1.050 0 +0.00(+0.00%)
Sep 09, 2008 1.050 1.050 1.050 1.050 250 -0.04(-3.67%)
Sep 08, 2008 1.090 0 +0.00(+0.00%)
Sep 05, 2008 1.090 0 +0.00(+0.00%)
Sep 04, 2008 1.060 1.090 1.060 1.090 3,000 +0.03(+2.83%)
Sep 03, 2008 1.060 1.060 1.060 1.060 900 -0.06(-5.36%)
Sep 02, 2008 1.120 1.120 1.120 1.120 1,000 +0.08(+7.69%)
Aug 29, 2008 1.020 1.040 1.020 1.040 800 +0.03(+2.97%)
Aug 28, 2008 1.010 0 +0.00(+0.00%)
Aug 27, 2008 1.010 1.050 1.010 1.010 3,500 +0.01(+1.00%)
Aug 26, 2008 1.000 0 +0.00(+0.00%)
Aug 25, 2008 1.000 0 +0.00(+0.00%)
Aug 22, 2008 1.040 1.090 1.000 1.000 3,300 +0.11(+12.36%)
Aug 21, 2008 0.8900 0 +0.00(+0.00%)
Aug 20, 2008 0.8900 0 +0.00(+0.00%)
Aug 19, 2008 0.8900 0 +0.00(+0.00%)
Aug 18, 2008 0.8900 0 +0.00(+0.00%)
Aug 15, 2008 0.8900 0 +0.00(+0.00%)
Aug 14, 2008 0.8900 0 -0.16(-15.24%)
Aug 13, 2008 0.8900 1.050 1.050 1.050 300 +0.16(+17.98%)
Aug 12, 2008 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Aug 11, 2008 0.8900 0.8900 0.8900 0.8900 100 -0.16(-15.24%)
Aug 08, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 07, 2008 0.9500 1.050 0.9500 1.050 4,500 +0.10(+10.53%)
Aug 06, 2008 0.9500 0.9500 0.8000 0.9500 1,600 -0.19(-16.67%)
Aug 05, 2008 1.140 1.140 1.140 1.140 7,010 +0.19(+20.00%)
Aug 04, 2008 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Aug 01, 2008 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Jul 31, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 30, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 29, 2008 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Jul 28, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 25, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 24, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 23, 2008 0.9500 0.9500 0.9500 0.9500 9,000 +0.00(+0.00%)
Jul 22, 2008 0.9500 0.9500 0.9500 0.9500 3,050 +0.00(+0.00%)
Jul 21, 2008 0.9500 0.9500 0.9500 0.9500 5,000 +0.08(+9.20%)
Jul 18, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jul 17, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jul 16, 2008 0.8700 0.8700 0.8700 0.8700 1,200 +0.02(+2.35%)
Jul 15, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 14, 2008 0.8500 0.8500 0.8500 0.8500 3,000 -0.07(-7.61%)
Jul 11, 2008 0.9200 0.9200 0.9200 0.9200 5,300 +0.02(+2.22%)
Jul 10, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 09, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 08, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 07, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 04, 2008 0.9200 1.000 0.9000 0.9000 28,000 -0.04(-4.26%)
Jul 03, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 02, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 01, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 30, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 27, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 26, 2008 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jun 25, 2008 0.9400 0.9400 0.9400 0.9400 350 -0.06(-6.00%)
Jun 24, 2008 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Jun 23, 2008 1.050 1.050 0.9500 0.9500 1,000 -0.10(-9.52%)
Jun 20, 2008 1.000 1.050 1.000 1.050 7,000 +0.06(+6.06%)
Jun 19, 2008 0.9900 0.9900 0.9900 0.9900 500 +0.00(+0.00%)
Jun 18, 2008 0.9900 0.9900 0.9900 0.9900 500 +0.09(+10.00%)
Jun 17, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +0.08(+9.76%)
Jun 16, 2008 0.8200 0.8200 0.8200 0.8200 500 -0.08(-8.89%)
Jun 13, 2008 0.8000 0.9000 0.8000 0.9000 7,200 +0.11(+13.92%)
Jun 12, 2008 0.7900 0.9000 0.7900 0.7900 8,000 -0.16(-16.84%)
Jun 11, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 10, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 09, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 06, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 05, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 04, 2008 0.9500 0.9500 0.9500 0.9500 15,100 -0.10(-9.52%)
Jun 03, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.