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 (%)
Aug 30, 2019 10.96 10.96 10.96 0 +0.05(+0.46%)
Aug 29, 2019 10.70 10.96 10.70 10.91 158,682 +0.20(+1.87%)
Aug 28, 2019 10.70 10.77 10.60 10.71 127,067 +0.01(+0.09%)
Aug 27, 2019 10.95 10.96 10.55 10.70 324,464 -0.26(-2.37%)
Aug 26, 2019 10.63 10.99 10.56 10.96 140,998 +0.21(+1.95%)
Aug 23, 2019 11.20 11.31 10.66 10.75 160,820 -0.47(-4.19%)
Aug 22, 2019 11.35 11.35 11.17 11.22 66,217 -0.13(-1.15%)
Aug 21, 2019 11.23 11.41 11.23 11.35 85,867 +0.10(+0.89%)
Aug 20, 2019 11.45 11.50 11.21 11.25 76,297 -0.15(-1.32%)
Aug 19, 2019 11.40 11.60 11.32 11.40 77,715 +0.07(+0.62%)
Aug 16, 2019 11.43 11.46 11.08 11.33 114,385 -0.09(-0.79%)
Aug 15, 2019 11.46 12.29 11.31 11.42 372,512 +0.02(+0.18%)
Aug 14, 2019 11.58 11.79 11.35 11.40 120,667 -0.24(-2.06%)
Aug 13, 2019 11.65 11.79 11.57 11.64 139,286 +0.01(+0.09%)
Aug 12, 2019 11.75 11.91 11.57 11.63 103,294 -0.13(-1.11%)
Aug 09, 2019 11.61 11.86 11.61 11.76 96,091 +0.16(+1.38%)
Aug 08, 2019 11.62 11.75 11.56 11.60 54,882 +0.05(+0.43%)
Aug 07, 2019 11.50 11.63 11.40 11.55 85,401 -0.09(-0.77%)
Aug 06, 2019 11.42 11.68 11.33 11.64 107,927 -0.07(-0.60%)
Aug 02, 2019 11.71 11.71 11.71 0 +0.01(+0.09%)
Aug 01, 2019 11.99 12.01 11.60 11.70 241,152 -0.29(-2.42%)
Jul 31, 2019 12.27 12.30 11.92 11.99 199,486 -0.27(-2.20%)
Jul 30, 2019 12.20 12.39 12.17 12.26 68,038 +0.03(+0.25%)
Jul 29, 2019 12.44 12.46 12.18 12.23 121,806 -0.24(-1.92%)
Jul 26, 2019 12.64 12.64 12.43 12.47 120,186 -0.11(-0.87%)
Jul 25, 2019 12.78 12.78 12.49 12.58 79,451 -0.22(-1.72%)
Jul 24, 2019 12.31 12.89 12.24 12.80 202,098 +0.48(+3.90%)
Jul 23, 2019 12.26 12.46 12.21 12.32 96,450 +0.07(+0.57%)
Jul 22, 2019 12.46 12.48 12.20 12.25 187,176 -0.18(-1.45%)
Jul 19, 2019 12.57 12.64 12.40 12.43 93,070 -0.11(-0.88%)
Jul 18, 2019 12.62 12.67 12.48 12.54 60,337 -0.11(-0.87%)
Jul 17, 2019 12.60 12.72 12.55 12.65 76,430 +0.06(+0.48%)
Jul 16, 2019 12.56 12.60 12.45 12.59 74,492 +0.02(+0.16%)
Jul 15, 2019 12.78 12.90 12.44 12.57 164,533 -0.19(-1.49%)
Jul 12, 2019 12.78 12.98 12.62 12.76 170,009 -0.02(-0.16%)
Jul 11, 2019 12.99 13.00 12.75 12.78 116,248 -0.21(-1.62%)
Jul 10, 2019 13.07 13.08 12.90 12.99 45,038 -0.07(-0.54%)
Jul 09, 2019 13.07 13.13 13.02 13.06 32,407 -0.05(-0.38%)
Jul 08, 2019 13.40 13.40 12.84 13.11 122,931 -0.30(-2.24%)
Jul 05, 2019 13.39 13.50 13.33 13.41 45,369 -0.09(-0.67%)
Jul 04, 2019 13.40 13.50 13.26 13.50 72,402 +0.11(+0.82%)
Jul 03, 2019 13.49 13.60 13.37 13.39 64,592 -0.10(-0.74%)
Jul 02, 2019 13.49 13.57 13.32 13.49 70,184 +0.02(+0.15%)
Jun 28, 2019 13.47 13.47 13.47 0 +0.22(+1.66%)
Jun 27, 2019 13.23 13.27 13.07 13.25 59,148 +0.02(+0.15%)
Jun 26, 2019 13.15 13.34 13.12 13.23 83,783 +0.07(+0.53%)
Jun 25, 2019 13.19 13.26 13.07 13.16 82,504 -0.06(-0.45%)
Jun 24, 2019 13.60 13.60 13.20 13.22 53,491 -0.36(-2.65%)
Jun 21, 2019 13.71 13.71 13.46 13.58 88,163 -0.13(-0.95%)
Jun 20, 2019 13.69 13.89 13.65 13.71 240,522 +0.06(+0.44%)
Jun 19, 2019 13.00 13.68 13.00 13.65 345,231 +0.77(+5.98%)
Jun 18, 2019 12.71 12.95 12.71 12.88 104,954 +0.19(+1.50%)
Jun 17, 2019 12.72 12.91 12.66 12.69 57,145 -0.09(-0.70%)
Jun 14, 2019 12.59 12.80 12.51 12.78 60,895 +0.20(+1.59%)
Jun 13, 2019 12.68 12.76 12.44 12.58 53,962 -0.08(-0.63%)
Jun 12, 2019 12.37 12.81 12.35 12.66 131,500 +0.29(+2.34%)
Jun 11, 2019 12.53 12.56 12.32 12.37 86,673 -0.10(-0.80%)
Jun 10, 2019 12.63 12.76 12.46 12.47 83,058 -0.11(-0.87%)
Jun 07, 2019 12.55 12.65 12.35 12.58 99,096 +0.06(+0.48%)
Jun 06, 2019 12.75 12.75 12.47 12.52 135,486 -0.22(-1.73%)
Jun 05, 2019 12.97 12.97 12.71 12.74 93,781 -0.16(-1.24%)
Jun 04, 2019 12.99 13.17 12.87 12.90 191,316 -0.03(-0.23%)
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.