Canada markets close in 43 minutes

Savaria Corporation (SISXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.530.00 (0.00%)
As of 10:24AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202412.5312.5312.5312.5312.531,700
Mar 27, 20240.032 Dividend
Mar 26, 202412.5312.5312.5312.5312.50100
Mar 25, 202412.5012.5012.5012.5012.47-
Mar 22, 202412.5012.5012.5012.5012.47-
Mar 21, 202412.5012.5012.5012.5012.47400
Mar 20, 202412.4012.4012.4012.4012.373,200
Mar 19, 202412.4112.4112.4012.4012.372,400
Mar 18, 202412.4112.4112.4112.4112.382,900
Mar 15, 202412.3112.3112.3112.3112.28-
Mar 14, 202412.3112.3112.3112.3112.281,900
Mar 13, 202411.9511.9511.9511.9511.922,800
Mar 12, 202411.9511.9511.9511.9511.923,100
Mar 11, 202411.9511.9511.9511.9511.929,900
Mar 08, 202412.0012.0012.0012.0011.978,000
Mar 07, 202411.6711.6711.6711.6711.6418,600
Mar 06, 202412.2612.2612.2612.2612.231,100
Mar 05, 202412.2612.2612.2612.2612.231,700
Mar 04, 202412.2512.2612.2412.2612.233,800
Mar 01, 202412.4812.4812.4812.4812.45-
Feb 29, 202412.4812.4812.4812.4812.453,000
Feb 28, 202412.4812.4812.4812.4812.454,200
Feb 28, 20240.032 Dividend
Feb 27, 202412.4812.4812.4812.4812.42-
Feb 26, 202412.4812.4812.4812.4812.42-
Feb 23, 202412.4812.4812.4812.4812.423,100
Feb 22, 202412.3912.3912.3912.3912.33500
Feb 21, 202412.1712.1712.1712.1712.111,400
Feb 20, 202412.1712.1712.1712.1712.11-
Feb 16, 202412.1712.1712.1712.1712.11-
Feb 15, 202412.1712.1712.1712.1712.11-
Feb 14, 202412.1712.1712.1712.1712.11600
Feb 13, 202412.1712.1712.1712.1712.111,700
Feb 12, 202412.1712.1712.1712.1712.111,200
Feb 09, 202412.1712.1712.1712.1712.111,000
Feb 08, 202412.1912.1912.1912.1912.13-
Feb 07, 202412.1912.1912.1912.1912.13-
Feb 06, 202412.1912.1912.1912.1912.13500
Feb 05, 202412.1912.1912.1912.1912.13900
Feb 02, 202412.1912.1912.1912.1912.132,300
Feb 01, 202412.1512.1512.1512.1512.09500
Jan 31, 202412.0812.1812.0812.1812.121,700
Jan 30, 202412.0212.0211.9911.9911.93700
Jan 30, 20240.032 Dividend
Jan 29, 202412.0212.0212.0212.0211.931,500
Jan 26, 202411.7711.7711.7711.7711.67800
Jan 25, 202411.7711.7711.7711.7711.67400
Jan 24, 202411.5711.5711.5711.5711.483,600
Jan 23, 202411.5711.5711.5711.5711.481,200
Jan 22, 202411.0911.0911.0911.0911.001,200
Jan 19, 202411.0911.0911.0911.0911.00-
Jan 18, 202411.0411.1011.0411.0911.001,000
Jan 17, 202411.2611.2611.2611.2611.171,200
Jan 16, 202411.2611.2611.2611.2611.17400
Jan 12, 202411.2111.2611.2111.2611.174,300
Jan 11, 202411.4611.4611.4611.4611.371,500
Jan 10, 202411.4611.4611.4611.4611.371,000
Jan 09, 202411.4611.4611.4611.4611.371,300
Jan 08, 202411.4611.4611.4611.4611.37300
Jan 05, 202411.4611.4611.4611.4611.37-
Jan 04, 202411.4611.4611.4611.4611.37700
Jan 03, 202411.4611.4611.4611.4611.375,300
Jan 02, 202411.4611.4611.4611.4611.37800
Dec 29, 202311.4711.4711.4611.4611.372,400
Dec 28, 202311.2411.2411.2411.2411.15500
Dec 28, 20230.033 Dividend
Dec 27, 202311.2411.2411.2411.2411.121,300
Dec 26, 202311.2411.2411.2411.2411.12-
Dec 22, 202310.6911.2410.6911.2411.123,000
Dec 21, 202311.2811.2811.2811.2811.16500
Dec 20, 202311.2811.2811.2811.2811.161,400
Dec 19, 202311.3411.3411.3411.3411.221,000
Dec 18, 202311.3111.3111.3111.3111.192,400
Dec 15, 202311.4911.4911.4911.4911.37-
Dec 14, 202311.5011.5011.4911.4911.371,300
Dec 13, 202310.8411.1510.8411.1511.03500
Dec 12, 202310.7510.7510.7510.7510.642,100
Dec 11, 202310.7510.7510.7510.7510.641,300
Dec 08, 202310.8510.8510.8510.8510.73-
Dec 07, 202310.8510.8510.8510.8510.732,100
Dec 06, 202310.8510.8510.8510.8510.7312,400
Dec 05, 202310.8510.8510.8510.8510.736,900
Dec 04, 202310.8510.8510.8510.8510.733,400
Dec 01, 202310.6010.6010.6010.6010.48-
Nov 30, 202310.6010.6010.6010.6010.4820,400
Nov 29, 202310.3710.3710.3710.3710.263,600
Nov 29, 20230.032 Dividend
Nov 28, 202310.4010.4010.4010.4010.262,000
Nov 27, 202310.4010.4010.4010.4010.263,100
Nov 24, 202310.4010.4010.4010.4010.26700
Nov 22, 202310.4010.4010.4010.4010.26-
Nov 21, 202310.4010.4010.4010.4010.261,500
Nov 20, 202310.4110.4110.4110.4110.27-
Nov 17, 202310.4110.4110.4110.4110.271,000
Nov 16, 202310.4110.4110.4110.4110.27900
Nov 15, 202310.2110.2110.2110.2110.073,400
Nov 14, 202310.2110.2110.2110.2110.072,200
Nov 13, 202310.2110.2110.2110.2110.071,400
Nov 10, 20239.999.999.999.999.85-
Nov 09, 20239.999.999.999.999.855,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...