Skip to main content

Savaria Corp (TSX: SIS )

17.84 -0.15 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 1.030 1.050 1.030 1.050 6,500 +0.05(+5.00%)
May 30, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 29, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 28, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 27, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 26, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 23, 2008 1.000 1.000 1.000 1.000 1,000 -0.05(-4.76%)
May 22, 2008 1.000 1.050 0.9000 1.050 56,700 +0.05(+5.00%)
May 21, 2008 1.000 1.000 1.000 1.000 18,500 -0.01(-0.99%)
May 20, 2008 1.000 1.010 1.000 1.010 6,800 -0.01(-0.98%)
May 19, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
May 16, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
May 15, 2008 1.020 1.020 1.020 1.020 10,050 -0.04(-3.77%)
May 14, 2008 1.060 1.060 1.060 1.060 2,400 +0.01(+0.95%)
May 13, 2008 1.050 1.050 1.050 1.050 200 +0.05(+5.00%)
May 12, 2008 1.010 1.010 1.000 1.000 2,300 +0.00(+0.00%)
May 09, 2008 1.190 1.190 1.000 1.000 4,142 -0.08(-7.41%)
May 08, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 07, 2008 1.080 1.080 1.080 1.080 1,100 +0.00(+0.00%)
May 06, 2008 1.070 1.080 1.070 1.080 2,900 +0.01(+0.93%)
May 05, 2008 1.070 1.070 1.070 1.070 790 +0.00(+0.00%)
May 02, 2008 1.070 1.070 1.070 1.070 500 -0.01(-0.93%)
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.