Canada markets closed

Savaria Corporation (SIS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.93-0.12 (-0.70%)
At close: 04:00PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202416.8917.0216.7516.9316.93184,247
Apr 15, 202416.9717.1016.7717.0517.0549,000
Apr 12, 202416.7416.9616.6916.7416.7455,700
Apr 11, 202416.9816.9816.5616.7216.7249,600
Apr 10, 202416.7816.9716.6216.7316.7397,600
Apr 09, 202416.7016.7216.5316.7016.7037,800
Apr 08, 202416.6916.7016.5216.6016.6036,700
Apr 05, 202416.6516.7216.5416.5516.5522,000
Apr 04, 202416.7116.7516.6216.6816.6857,400
Apr 03, 202416.5416.7516.5416.7316.7342,000
Apr 02, 202416.5016.6616.5016.5216.5224,100
Apr 01, 202416.6816.8316.5016.6516.6556,200
Mar 28, 202416.9317.1316.7516.7616.7642,900
Mar 27, 202417.0517.1616.8516.9616.9687,700
Mar 27, 20240.043 Dividend
Mar 26, 202416.8917.3016.8817.1317.09101,600
Mar 25, 202416.8616.9216.8016.8916.8537,300
Mar 22, 202416.8016.9016.6616.8116.7728,800
Mar 21, 202416.7216.9016.7216.8016.7626,600
Mar 20, 202416.8716.8716.6616.8316.7944,800
Mar 19, 202416.9016.9016.6716.8716.8366,600
Mar 18, 202416.7416.9516.6416.8516.8169,800
Mar 15, 202416.6016.7516.5116.5316.4936,000
Mar 14, 202416.5916.5916.3816.5316.4959,200
Mar 13, 202416.0016.4416.0016.4016.3639,300
Mar 12, 202416.0816.1915.8816.0115.9740,800
Mar 11, 202416.1016.2416.0616.0616.0273,200
Mar 08, 202416.0016.5016.0016.1316.09108,500
Mar 07, 202416.8516.8515.5215.8715.83195,800
Mar 06, 202416.7817.0516.7416.8016.7662,900
Mar 05, 202416.5916.7116.5816.6816.6431,900
Mar 04, 202416.6716.7816.5916.5916.5537,900
Mar 01, 202416.6116.7416.5816.6716.6382,500
Feb 29, 202416.6216.7016.5216.6216.5851,500
Feb 28, 202416.5916.6816.5516.6016.5632,100
Feb 28, 20240.043 Dividend
Feb 27, 202416.3316.6316.3316.5616.4828,800
Feb 26, 202416.6816.8916.3016.3316.2572,500
Feb 23, 202416.5516.8016.5016.7816.6952,100
Feb 22, 202416.7516.7516.4516.5016.4236,600
Feb 21, 202416.7216.7216.5216.6716.5821,900
Feb 20, 202416.7116.9216.6916.7716.68100,000
Feb 16, 202416.7816.9416.7016.7016.6156,800
Feb 15, 202416.8016.8016.6116.7816.6939,000
Feb 14, 202416.4816.8216.4616.7516.6653,700
Feb 13, 202416.4716.4716.2816.4116.3340,500
Feb 12, 202416.3516.5016.3516.5016.4225,300
Feb 09, 202416.3916.5216.3016.3916.3159,600
Feb 08, 202416.4916.4916.3116.3516.2755,800
Feb 07, 202416.3616.4716.3016.4216.3429,300
Feb 06, 202416.3816.5616.2916.3616.2844,800
Feb 05, 202416.2016.3916.1016.3916.31108,300
Feb 02, 202416.2916.4716.2316.2816.2044,400
Feb 01, 202416.1516.3816.1516.2916.2138,600
Jan 31, 202416.0816.3516.0816.1516.07171,400
Jan 30, 202416.3216.3216.0916.1316.0545,200
Jan 30, 20240.043 Dividend
Jan 29, 202416.1016.3516.0616.3216.1985,200
Jan 26, 202416.1516.3216.0516.1216.0072,500
Jan 25, 202415.8916.0415.8515.9915.87103,800
Jan 24, 202415.6215.8815.5915.8515.7358,400
Jan 23, 202415.6615.7615.4215.6015.4843,800
Jan 22, 202415.2215.7615.2215.7115.5972,200
Jan 19, 202415.1315.2414.9915.2215.10157,200
Jan 18, 202414.9215.0214.8515.0014.8839,300
Jan 17, 202414.7715.0014.7514.9014.7843,700
Jan 16, 202415.0815.0814.7614.9214.8043,200
Jan 15, 202415.1315.1314.8715.1014.9870,000
Jan 12, 202415.0515.1014.9415.0914.9738,300
Jan 11, 202415.0615.0614.9214.9514.8358,800
Jan 10, 202415.2415.2415.0015.0614.9420,600
Jan 09, 202414.9515.0814.8515.0214.9061,800
Jan 08, 202414.9014.9914.8514.9414.8250,300
Jan 05, 202414.8514.9514.7714.9014.7829,800
Jan 04, 202414.7615.0014.7614.8514.7414,800
Jan 03, 202414.8814.8814.6114.7514.6451,800
Jan 02, 202415.1215.1514.8814.9814.8673,300
Dec 29, 202315.2515.2815.0915.1715.0523,000
Dec 28, 202315.2415.4215.1815.1815.0630,700
Dec 28, 20230.043 Dividend
Dec 27, 202315.0215.4715.0215.4015.2485,200
Dec 22, 202314.9514.9914.8714.9414.7863,200
Dec 21, 202314.9915.0314.8814.9814.8234,900
Dec 20, 202315.1515.1514.8114.8714.7179,900
Dec 19, 202315.2015.3015.0115.1514.9990,300
Dec 18, 202315.2715.2915.1315.2515.0940,800
Dec 15, 202315.4815.4815.0915.2715.1189,100
Dec 14, 202315.1715.4915.1715.4415.2852,000
Dec 13, 202314.6515.1214.5715.0814.9255,400
Dec 12, 202314.6514.7514.6014.6514.5068,600
Dec 11, 202314.9014.9714.5114.5814.4362,900
Dec 08, 202314.8314.9514.7714.9114.7528,000
Dec 07, 202314.8514.9614.7514.8914.7352,800
Dec 06, 202314.8614.9614.7214.7914.6357,500
Dec 05, 202315.0815.0814.7514.7814.6275,800
Dec 04, 202314.7315.1214.7115.0714.9184,200
Dec 01, 202314.7614.7614.4114.5314.3828,400
Nov 30, 202314.6614.6614.3114.4514.30231,400
Nov 29, 202314.4514.7214.4514.6214.4771,500
Nov 29, 20230.043 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...