Canada Markets closed

Savaria Corporation (SIS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.94+0.40 (+2.57%)
At close: 04:00PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202215.9516.1415.6615.9415.94129,176
Dec 02, 202215.5115.6315.4215.5415.5429,200
Dec 01, 202215.5315.8015.4715.6015.6063,300
Nov 30, 202215.3215.5515.2515.4615.4666,700
Nov 29, 202215.5115.5115.2515.3415.3429,600
Nov 28, 202215.2415.5015.2415.4715.4730,500
Nov 25, 202215.1215.5215.1215.2815.2840,000
Nov 24, 202214.9415.1314.8515.1215.1232,300
Nov 23, 202214.6414.9014.5914.9014.9026,200
Nov 22, 202214.6514.7014.5014.6414.6448,900
Nov 21, 202214.6214.6414.3314.5814.5864,900
Nov 18, 202214.5514.6614.4514.6614.6652,200
Nov 17, 202214.5014.5214.3214.5214.5224,600
Nov 16, 202214.5414.6314.4214.5014.5039,000
Nov 15, 202214.7214.8214.6314.6314.63103,900
Nov 14, 202214.7214.7214.3514.5014.5052,900
Nov 11, 202214.5414.7314.4614.6114.6126,800
Nov 10, 202214.5014.6314.3514.4414.4477,400
Nov 09, 202214.4014.4714.1214.1914.1931,900
Nov 08, 202214.6914.7014.3814.4914.4929,300
Nov 07, 202214.5314.6114.3714.5214.5223,100
Nov 04, 202214.7414.7514.2914.5114.51266,500
Nov 03, 202213.2614.7713.1714.6114.61217,300
Nov 02, 202213.3313.3612.8213.0013.00107,700
Nov 01, 202213.2413.3813.0513.3813.3830,900
Oct 31, 202213.1713.3413.0013.0013.0077,700
Oct 28, 202213.7913.8013.0813.1813.18127,500
Oct 27, 202214.0814.0813.6413.7613.7643,800
Oct 26, 202214.0614.1513.9013.9013.9075,800
Oct 25, 202213.8914.0813.8813.9713.9758,900
Oct 24, 202214.0414.0413.7013.8913.8952,700
Oct 21, 202213.7114.0513.7113.9113.9134,000
Oct 20, 202213.8413.9213.7013.7413.7478,800
Oct 19, 202214.2814.4113.7913.8713.87169,700
Oct 18, 202213.9014.3813.9014.3814.38164,500
Oct 17, 202213.8314.2213.8313.8913.8937,900
Oct 14, 202213.9513.9513.6213.7013.70117,500
Oct 13, 202213.5814.0313.5813.7513.7563,400
Oct 12, 202213.7013.8813.7013.8813.8852,600
Oct 11, 202213.9514.2113.7013.7413.74138,000
Oct 07, 202214.0214.1013.8814.0114.0124,400
Oct 06, 202214.3514.4214.0614.1014.1020,000
Oct 05, 202214.1814.5014.0414.4214.4244,000
Oct 04, 202214.1514.3814.0814.3314.3375,300
Oct 03, 202213.8114.3613.8113.8613.86254,200
Sept 30, 202213.7114.0913.7013.8013.8097,700
Sept 29, 202213.6114.0013.6113.7013.7040,000
Sept 28, 202213.7714.1213.6414.0514.0591,400
Sept 27, 202213.6014.0013.6013.7413.7457,100
Sept 26, 202213.6013.8713.6013.7013.7045,900
Sept 23, 202213.7013.7413.6013.7113.7135,500
Sept 22, 202213.9114.0813.8413.8913.8948,000
Sept 21, 202213.9114.2013.9114.0714.07134,300
Sept 20, 202214.0014.0713.8513.9813.9826,700
Sept 19, 202213.8514.1413.8514.0814.0827,100
Sept 16, 202213.7814.0713.7013.8913.8945,400
Sept 15, 202213.8514.0413.8513.8513.8519,700
Sept 14, 202213.8413.9713.8213.9013.9083,500
Sept 13, 202213.8113.9613.7713.8413.8449,900
Sept 12, 202213.8614.2013.8014.0414.0466,200
Sept 09, 202213.2613.7813.2613.7613.7690,000
Sept 08, 202213.1513.2413.0813.2113.2142,300
Sept 07, 202213.0713.2413.0313.2313.2342,600
Sept 06, 202213.5613.7913.1213.1513.1584,600
Sept 02, 202213.8913.9413.5813.5813.5860,300
Sept 01, 202213.8013.9113.7013.7313.7339,700
Aug 31, 202213.6613.9413.6613.9113.9134,700
Aug 30, 202214.0814.1313.7313.8313.8353,300
Aug 29, 202214.2614.2814.0914.1614.16126,300
Aug 26, 202214.5314.5414.1314.1614.1692,300
Aug 25, 202214.3814.5514.2314.4914.4944,800
Aug 24, 202214.2514.3814.1614.3514.3539,700
Aug 23, 202214.2414.2814.1014.2414.2423,300
Aug 22, 202214.3314.3414.1314.2314.2349,700
Aug 19, 202214.6414.6614.4514.5414.5438,900
Aug 18, 202214.5814.8214.4514.7414.7448,800
Aug 17, 202214.7514.7814.5214.5214.5237,400
Aug 16, 202214.9314.9614.6614.9014.9040,900
Aug 15, 202215.0015.0014.6114.9314.9389,100
Aug 12, 202215.2015.2014.6015.0015.00107,400
Aug 11, 202215.7415.7414.9815.1815.18233,000
Aug 10, 202214.4515.1914.3015.1915.19114,200
Aug 09, 202214.1814.2113.8614.2114.2148,700
Aug 08, 202214.7114.7114.1414.1414.1458,500
Aug 05, 202214.2514.5014.2014.4714.4766,100
Aug 04, 202214.3614.4614.2014.3514.3556,100
Aug 03, 202213.9514.2813.9314.2314.2382,000
Aug 02, 202213.8213.9213.6113.8013.8071,500
Jul 29, 202213.5713.7013.4613.5913.5961,100
Jul 28, 202213.3013.5413.1513.5313.5337,600
Jul 27, 202212.9513.3312.9413.2313.23117,500
Jul 26, 202213.1513.2112.8412.8512.8576,200
Jul 25, 202213.3513.3513.0313.0713.0764,400
Jul 22, 202213.5013.7413.1813.2413.24129,700
Jul 21, 202213.2213.6013.2213.5113.51122,100
Jul 20, 202212.8613.3312.8613.2313.2364,900
Jul 19, 202212.7912.9812.6512.9212.9273,300
Jul 18, 202212.7312.8412.6012.7112.7152,200
Jul 15, 202212.4812.6912.3112.5112.5151,400
Jul 14, 202212.1812.3612.0212.2612.2646,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...