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

(TSX: SVA )

0.4450 +0.0100 (+2.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Feb 28, 2023 1.020 1.020 1.000 1.020 153,366 +0.02(+2.00%)
Feb 27, 2023 1.040 1.050 1.000 1.000 227,842 -0.04(-3.85%)
Feb 24, 2023 1.020 1.040 1.010 1.040 63,525 +0.03(+2.97%)
Feb 23, 2023 1.070 1.070 1.000 1.010 79,031 -0.03(-2.88%)
Feb 22, 2023 0.9700 1.040 0.9700 1.040 140,429 +0.08(+8.33%)
Feb 21, 2023 0.9400 0.9700 0.9200 0.9600 37,802 +0.06(+6.67%)
Feb 17, 2023 0.9000 0 -0.10(-10.00%)
Feb 16, 2023 1.030 1.060 1.000 1.000 34,687 -0.05(-4.76%)
Feb 15, 2023 1.000 1.050 1.000 1.050 56,915 +0.05(+5.00%)
Feb 14, 2023 0.9800 1.010 0.9600 1.000 88,800 +0.01(+1.01%)
Feb 13, 2023 1.020 1.030 0.9500 0.9900 142,766 -0.05(-4.81%)
Feb 10, 2023 1.070 1.070 1.020 1.040 52,970 -0.01(-0.95%)
Feb 09, 2023 1.100 1.100 1.050 1.050 44,755 -0.04(-3.67%)
Feb 08, 2023 1.110 1.110 1.060 1.090 53,540 -0.01(-0.91%)
Feb 07, 2023 1.120 1.120 1.050 1.100 113,667 -0.01(-0.90%)
Feb 06, 2023 1.150 1.150 1.110 1.110 90,310 -0.03(-2.63%)
Feb 03, 2023 1.130 1.160 1.130 1.140 38,730 -0.03(-2.56%)
Feb 02, 2023 1.150 1.210 1.140 1.170 94,121 +0.03(+2.63%)
Feb 01, 2023 1.160 1.170 1.130 1.140 97,900 +0.00(+0.00%)
Jan 31, 2023 1.190 1.200 1.140 1.140 97,246 -0.03(-2.56%)
Jan 30, 2023 1.170 1.240 1.170 1.170 256,866 +0.05(+4.46%)
Jan 27, 2023 1.140 1.150 1.120 1.120 23,438 -0.03(-2.61%)
Jan 26, 2023 1.160 1.170 1.140 1.150 156,835 +0.00(+0.00%)
Jan 25, 2023 1.160 1.160 1.100 1.150 129,263 -0.05(-4.17%)
Jan 24, 2023 1.220 1.220 1.150 1.200 57,193 -0.02(-1.64%)
Jan 23, 2023 1.190 1.240 1.150 1.220 187,788 +0.07(+6.09%)
Jan 20, 2023 1.150 1.160 1.110 1.150 74,501 +0.01(+0.88%)
Jan 19, 2023 1.240 1.280 1.080 1.140 301,596 -0.12(-9.52%)
Jan 18, 2023 1.210 1.280 1.200 1.260 418,900 +0.07(+5.88%)
Jan 17, 2023 1.110 1.190 1.110 1.190 311,446 +0.10(+9.17%)
Jan 16, 2023 1.100 1.120 1.080 1.090 129,520 +0.03(+2.83%)
Jan 13, 2023 1.060 1.100 1.040 1.060 224,181 +0.01(+0.95%)
Jan 12, 2023 1.030 1.060 0.9800 1.050 271,356 +0.02(+1.94%)
Jan 11, 2023 0.9500 1.050 0.9500 1.030 483,736 +0.09(+9.57%)
Jan 10, 2023 0.9700 0.9700 0.9200 0.9400 75,565 +0.01(+1.08%)
Jan 09, 2023 0.9600 0.9700 0.9300 0.9300 158,200 -0.02(-2.11%)
Jan 06, 2023 0.9100 0.9600 0.9100 0.9500 32,126 +0.01(+1.06%)
Jan 05, 2023 0.8800 0.9400 0.8800 0.9400 68,762 +0.07(+8.05%)
Jan 04, 2023 0.8300 0.9300 0.8300 0.8700 178,739 +0.06(+7.41%)
Jan 03, 2023 0.8200 0.8200 0.7900 0.8100 79,706 +0.02(+2.53%)
Dec 30, 2022 0.7900 0 +0.02(+2.60%)
Dec 29, 2022 0.7800 0.7900 0.7700 0.7700 31,600 +0.00(+0.00%)
Dec 28, 2022 0.8000 0.8000 0.7700 0.7700 99,393 -0.02(-2.53%)
Dec 23, 2022 0.7900 0 +0.00(+0.00%)
Dec 22, 2022 0.7800 0.7900 0.7700 0.7900 29,678 +0.02(+2.60%)
Dec 21, 2022 0.7500 0.7800 0.7500 0.7700 33,840 +0.03(+4.05%)
Dec 20, 2022 0.7300 0.7500 0.7100 0.7400 188,600 +0.01(+1.37%)
Dec 19, 2022 0.7600 0.7600 0.6900 0.7300 138,377 -0.03(-3.95%)
Dec 16, 2022 0.7300 0.7800 0.7300 0.7600 96,800 +0.02(+2.70%)
Dec 15, 2022 0.7600 0.7600 0.7200 0.7400 74,695 -0.02(-2.63%)
Dec 14, 2022 0.7800 0.7800 0.7200 0.7600 144,291 -0.01(-1.30%)
Dec 13, 2022 0.8000 0.8500 0.7700 0.7700 304,979 +0.01(+1.32%)
Dec 12, 2022 0.8000 0.8200 0.7500 0.7600 146,351 -0.04(-5.00%)
Dec 09, 2022 0.8600 0.8700 0.7900 0.8000 193,379 -0.06(-6.98%)
Dec 08, 2022 0.8800 0.9100 0.8500 0.8600 115,488 -0.02(-2.27%)
Dec 07, 2022 0.8900 0.9400 0.8500 0.8800 78,312 +0.00(+0.00%)
Dec 06, 2022 0.9000 1.000 0.8400 0.8800 130,361 -0.03(-3.30%)
Dec 05, 2022 0.8900 0.9300 0.8600 0.9100 150,291 +0.03(+3.41%)
Dec 02, 2022 0.7100 0.8800 0.7100 0.8800 386,489 +0.13(+17.33%)
Dec 01, 2022 0.7600 0.7600 0.7400 0.7500 22,260 -0.01(-1.32%)
Nov 30, 2022 0.7500 0.7600 0.7400 0.7600 47,239 +0.00(+0.00%)
Nov 29, 2022 0.7600 0.7600 0.7400 0.7600 57,921 -0.01(-1.30%)
Nov 28, 2022 0.7900 0.8100 0.7600 0.7700 49,986 +0.00(+0.00%)
Nov 25, 2022 0.7800 0.7900 0.7600 0.7700 54,150 -0.01(-1.28%)
Nov 24, 2022 0.7700 0.7800 0.7600 0.7800 49,695 +0.01(+1.30%)
Nov 23, 2022 0.7400 0.7800 0.7400 0.7700 84,579 +0.01(+1.32%)
Nov 22, 2022 0.7900 0.7900 0.7400 0.7600 83,936 -0.02(-2.56%)
Nov 21, 2022 0.8100 0.8100 0.7800 0.7800 31,710 -0.03(-3.70%)
Nov 18, 2022 0.8100 0.8100 0.7900 0.8100 36,501 -0.02(-2.41%)
Nov 17, 2022 0.8000 0.8300 0.7800 0.8300 149,415 +0.02(+2.47%)
Nov 16, 2022 0.8400 0.8400 0.8000 0.8100 136,934 -0.03(-3.57%)
Nov 15, 2022 0.8300 0.8500 0.8300 0.8400 41,495 -0.01(-1.18%)
Nov 14, 2022 0.8800 0.8800 0.8200 0.8500 68,598 -0.04(-4.49%)
Nov 11, 2022 0.9000 0.9000 0.8600 0.8900 41,460 +0.05(+5.95%)
Nov 10, 2022 0.8100 0.9000 0.8000 0.8400 236,102 +0.03(+3.70%)
Nov 09, 2022 0.8800 0.8800 0.8000 0.8100 98,621 -0.05(-5.81%)
Nov 08, 2022 0.9000 0.9000 0.8600 0.8600 31,500 -0.05(-5.49%)
Nov 07, 2022 1.000 1.000 0.9100 0.9100 75,847 -0.03(-3.19%)
Nov 04, 2022 0.8600 0.9800 0.8600 0.9400 254,949 +0.08(+9.30%)
Nov 03, 2022 0.8100 0.8800 0.8100 0.8600 162,030 +0.06(+7.50%)
Nov 02, 2022 0.8000 0.8100 0.7900 0.8000 92,551 -0.01(-1.23%)
Nov 01, 2022 0.8100 0.8200 0.7600 0.8100 90,000 +0.01(+1.25%)
Oct 31, 2022 0.8000 0.8200 0.7700 0.8000 60,404 +0.02(+2.56%)
Oct 28, 2022 0.8200 0.8300 0.7800 0.7800 41,948 -0.01(-1.27%)
Oct 27, 2022 0.7700 0.8200 0.7700 0.7900 97,701 +0.02(+2.60%)
Oct 26, 2022 0.7600 0.7800 0.7500 0.7700 75,627 +0.01(+1.32%)
Oct 25, 2022 0.7500 0.7900 0.7400 0.7600 108,818 +0.00(+0.00%)
Oct 24, 2022 0.7800 0.7900 0.7400 0.7600 67,701 -0.04(-5.00%)
Oct 21, 2022 0.7400 0.8000 0.7400 0.8000 111,850 +0.05(+6.67%)
Oct 20, 2022 0.7400 0.7500 0.7000 0.7500 34,231 +0.01(+1.35%)
Oct 19, 2022 0.8100 0.8100 0.7300 0.7400 137,068 -0.07(-8.64%)
Oct 18, 2022 0.8300 0.8600 0.8100 0.8100 81,157 -0.01(-1.22%)
Oct 17, 2022 0.8300 0.8500 0.7700 0.8200 109,291 +0.01(+1.23%)
Oct 14, 2022 0.8200 0.8300 0.8100 0.8100 61,245 -0.01(-1.22%)
Oct 13, 2022 0.7700 0.8300 0.7700 0.8200 122,553 +0.01(+1.23%)
Oct 12, 2022 0.7700 0.8300 0.7400 0.8100 210,047 +0.04(+5.19%)
Oct 11, 2022 0.7600 0.8000 0.6900 0.7700 482,528 -0.02(-2.53%)
Oct 07, 2022 0.7900 0 -0.05(-5.95%)
Oct 06, 2022 0.8500 0.8500 0.8200 0.8400 80,760 +0.00(+0.00%)
Oct 05, 2022 0.8500 0.8500 0.8100 0.8400 71,725 +0.00(+0.00%)
Oct 04, 2022 0.8300 0.8500 0.8300 0.8400 103,786 +0.01(+1.20%)
Oct 03, 2022 0.8300 0.8400 0.8000 0.8300 98,952 -0.01(-1.19%)
Sep 30, 2022 0.8300 0.8700 0.8100 0.8400 108,419 +0.01(+1.20%)
Sep 29, 2022 0.8800 0.8800 0.8300 0.8300 67,864 -0.06(-6.74%)
Sep 28, 2022 0.8600 0.9100 0.8500 0.8900 221,702 +0.03(+3.49%)
Sep 27, 2022 0.8900 0.9200 0.8600 0.8600 229,759 -0.01(-1.15%)
Sep 26, 2022 0.9300 0.9500 0.8600 0.8700 183,390 -0.10(-10.31%)
Sep 23, 2022 0.9700 0.9700 0.9300 0.9700 151,365 -0.03(-3.00%)
Sep 22, 2022 1.020 1.020 0.9800 1.000 134,188 -0.01(-0.99%)
Sep 21, 2022 0.9900 1.010 0.9800 1.010 30,350 +0.03(+3.06%)
Sep 20, 2022 1.010 1.010 0.9700 0.9800 201,655 -0.01(-1.01%)
Sep 19, 2022 0.9800 1.040 0.9800 0.9900 108,600 +0.00(+0.00%)
Sep 16, 2022 1.000 1.020 0.9800 0.9900 99,720 -0.04(-3.88%)
Sep 15, 2022 0.9900 1.030 0.9700 1.030 98,910 +0.05(+5.10%)
Sep 14, 2022 1.020 1.020 0.9400 0.9800 255,239 -0.04(-3.92%)
Sep 13, 2022 1.030 1.030 1.000 1.020 100,774 -0.02(-1.92%)
Sep 12, 2022 1.050 1.050 1.020 1.040 85,329 -0.01(-0.95%)
Sep 09, 2022 1.010 1.050 1.010 1.050 206,618 +0.03(+2.94%)
Sep 08, 2022 1.050 1.080 1.010 1.020 263,400 -0.06(-5.56%)
Sep 07, 2022 1.070 1.080 1.060 1.080 144,484 +0.01(+0.93%)
Sep 06, 2022 1.100 1.100 1.070 1.070 41,780 -0.04(-3.60%)
Sep 02, 2022 1.110 0 -0.02(-1.77%)
Sep 01, 2022 1.100 1.170 1.070 1.130 156,025 +0.06(+5.61%)
Aug 31, 2022 1.030 1.100 1.030 1.070 67,600 +0.03(+2.88%)
Aug 30, 2022 1.010 1.040 1.010 1.040 24,000 +0.03(+2.97%)
Aug 29, 2022 1.060 1.070 1.010 1.010 84,765 -0.03(-2.88%)
Aug 26, 2022 1.070 1.070 1.020 1.040 51,599 -0.03(-2.80%)
Aug 25, 2022 1.050 1.080 1.050 1.070 29,927 +0.00(+0.00%)
Aug 24, 2022 1.070 1.130 1.030 1.070 91,827 -0.02(-1.83%)
Aug 23, 2022 1.070 1.090 1.050 1.090 35,958 +0.03(+2.83%)
Aug 22, 2022 1.020 1.070 0.9800 1.060 175,879 +0.00(+0.00%)
Aug 19, 2022 1.060 1.060 1.030 1.060 71,074 +0.00(+0.00%)
Aug 18, 2022 1.070 1.080 1.030 1.060 117,849 -0.02(-1.85%)
Aug 17, 2022 1.100 1.100 1.050 1.080 127,130 -0.05(-4.42%)
Aug 16, 2022 1.120 1.150 1.070 1.130 167,196 +0.01(+0.89%)
Aug 15, 2022 1.130 1.200 1.120 1.120 85,112 -0.04(-3.45%)
Aug 12, 2022 1.130 1.180 1.130 1.160 35,400 +0.01(+0.87%)
Aug 11, 2022 1.140 1.200 1.140 1.150 73,005 -0.04(-3.36%)
Aug 10, 2022 1.100 1.200 1.100 1.190 89,158 +0.04(+3.48%)
Aug 09, 2022 1.170 1.200 1.130 1.150 42,208 -0.02(-1.71%)
Aug 08, 2022 1.140 1.190 1.140 1.170 49,336 -0.01(-0.85%)
Aug 05, 2022 1.210 1.210 1.170 1.180 41,726 -0.02(-1.67%)
Aug 04, 2022 1.160 1.210 1.150 1.200 70,611 +0.04(+3.45%)
Aug 03, 2022 1.150 1.160 1.150 1.160 25,403 +0.01(+0.87%)
Aug 02, 2022 1.110 1.210 1.100 1.150 159,934 +0.06(+5.50%)
Jul 29, 2022 1.090 0 +0.00(+0.00%)
Jul 28, 2022 1.130 1.130 1.070 1.090 141,521 -0.02(-1.80%)
Jul 27, 2022 1.100 1.110 1.070 1.110 106,696 +0.03(+2.78%)
Jul 26, 2022 1.110 1.110 1.070 1.080 38,534 -0.05(-4.42%)
Jul 25, 2022 1.150 1.150 1.110 1.130 37,300 -0.02(-1.74%)
Jul 22, 2022 1.110 1.150 1.110 1.150 54,107 +0.02(+1.77%)
Jul 21, 2022 1.120 1.130 1.090 1.130 57,647 +0.01(+0.89%)
Jul 20, 2022 1.140 1.140 1.120 1.120 29,671 +0.00(+0.00%)
Jul 19, 2022 1.140 1.150 1.100 1.120 65,125 +0.00(+0.00%)
Jul 18, 2022 1.140 1.140 1.090 1.120 64,947 -0.02(-1.75%)
Jul 15, 2022 1.150 1.150 1.100 1.140 39,968 +0.02(+1.79%)
Jul 14, 2022 1.150 1.160 1.100 1.120 49,100 -0.01(-0.88%)
Jul 13, 2022 1.150 1.160 1.110 1.130 37,788 +0.00(+0.00%)
Jul 12, 2022 1.190 1.190 1.120 1.130 162,879 -0.08(-6.61%)
Jul 11, 2022 1.250 1.250 1.200 1.210 50,894 -0.04(-3.20%)
Jul 08, 2022 1.200 1.250 1.200 1.250 36,070 +0.01(+0.81%)
Jul 07, 2022 1.250 1.260 1.170 1.240 87,513 -0.03(-2.36%)
Jul 06, 2022 1.180 1.280 1.150 1.270 189,026 +0.13(+11.40%)
Jul 05, 2022 1.170 1.180 1.100 1.140 141,804 -0.01(-0.87%)
Jul 04, 2022 1.200 1.200 1.150 1.150 62,139 -0.03(-2.54%)
Jun 30, 2022 1.180 0 +0.05(+4.42%)
Jun 29, 2022 1.110 1.150 1.110 1.130 99,321 +0.02(+1.80%)
Jun 28, 2022 1.200 1.210 1.110 1.110 112,590 -0.08(-6.72%)
Jun 27, 2022 1.150 1.190 1.110 1.190 279,914 +0.02(+1.71%)
Jun 24, 2022 1.260 1.260 1.160 1.170 209,043 -0.09(-7.14%)
Jun 23, 2022 1.270 1.300 1.250 1.260 39,535 +0.00(+0.00%)
Jun 22, 2022 1.320 1.330 1.230 1.260 234,214 -0.03(-2.33%)
Jun 21, 2022 1.310 1.370 1.290 1.290 95,617 -0.09(-6.52%)
Jun 20, 2022 1.350 1.380 1.300 1.380 162,040 +0.01(+0.73%)
Jun 17, 2022 1.240 1.390 1.240 1.370 375,577 +0.15(+12.30%)
Jun 16, 2022 1.050 1.270 1.010 1.220 777,281 +0.19(+18.45%)
Jun 15, 2022 1.150 1.170 0.9400 1.030 1,475,136 -0.15(-12.71%)
Jun 14, 2022 1.300 1.300 1.130 1.180 482,105 -0.11(-8.53%)
Jun 13, 2022 1.290 0 -0.08(-5.84%)
Jun 10, 2022 1.380 1.380 1.310 1.370 232,030 +0.00(+0.00%)
Jun 09, 2022 1.420 1.440 1.350 1.370 249,312 -0.06(-4.20%)
Jun 08, 2022 1.430 1.470 1.430 1.430 170,586 -0.04(-2.72%)
Jun 07, 2022 1.500 1.500 1.430 1.470 253,698 -0.01(-0.68%)
Jun 06, 2022 1.500 1.500 1.460 1.480 70,059 -0.01(-0.67%)
Jun 03, 2022 1.550 1.550 1.450 1.490 89,236 -0.05(-3.25%)
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.