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

Savaria Corp (TSX: SIS )

17.96 +0.10 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 30, 2015 5.140 5.340 5.100 5.340 57,145 +0.26(+5.12%)
Oct 29, 2015 5.190 5.190 5.050 5.080 11,005 -0.06(-1.17%)
Oct 28, 2015 5.200 5.200 5.110 5.140 21,573 -0.01(-0.19%)
Oct 27, 2015 5.140 5.150 5.120 5.150 5,300 +0.00(+0.00%)
Oct 26, 2015 5.150 5.150 5.150 5.150 3,730 +0.03(+0.59%)
Oct 23, 2015 5.200 5.280 5.090 5.120 17,790 -0.08(-1.54%)
Oct 22, 2015 5.020 5.300 5.020 5.200 19,186 +0.15(+2.97%)
Oct 21, 2015 5.030 5.050 5.010 5.050 7,050 +0.02(+0.40%)
Oct 20, 2015 5.100 5.150 5.030 5.030 11,900 -0.04(-0.79%)
Oct 19, 2015 5.170 5.200 5.070 5.070 5,745 -0.08(-1.55%)
Oct 16, 2015 5.280 5.280 5.100 5.150 10,600 -0.05(-0.96%)
Oct 15, 2015 5.280 5.300 5.200 5.200 10,703 -0.10(-1.89%)
Oct 14, 2015 5.390 5.390 5.290 5.300 6,900 +0.00(+0.00%)
Oct 13, 2015 5.260 5.300 5.250 5.300 2,225 +0.05(+0.95%)
Oct 09, 2015 5.250 5.250 5.250 0 -0.08(-1.50%)
Oct 08, 2015 5.400 5.400 5.330 5.330 2,200 -0.17(-3.09%)
Oct 07, 2015 5.500 5.500 5.400 5.500 20,400 +0.02(+0.36%)
Oct 06, 2015 5.450 5.480 5.450 5.480 670 +0.01(+0.18%)
Oct 05, 2015 5.500 5.500 5.460 5.470 40,900 -0.03(-0.55%)
Oct 02, 2015 5.340 5.500 5.300 5.500 47,635 +0.20(+3.77%)
Oct 01, 2015 5.350 5.350 5.160 5.300 15,665 +0.00(+0.00%)
Sep 30, 2015 5.240 5.350 5.200 5.300 46,200 +0.11(+2.12%)
Sep 29, 2015 5.200 5.250 4.970 5.190 71,050 +0.04(+0.78%)
Sep 28, 2015 5.430 5.430 5.150 5.150 33,850 -0.28(-5.16%)
Sep 25, 2015 5.490 5.500 5.430 5.430 8,250 -0.04(-0.73%)
Sep 24, 2015 5.460 5.470 5.440 5.470 11,300 -0.03(-0.55%)
Sep 23, 2015 5.500 5.500 5.480 5.500 11,140 -0.06(-1.08%)
Sep 22, 2015 5.400 5.560 5.300 5.560 26,932 +0.16(+2.96%)
Sep 21, 2015 5.450 5.450 5.400 5.400 7,955 -0.09(-1.64%)
Sep 18, 2015 5.430 5.500 5.430 5.490 7,197 -0.01(-0.18%)
Sep 17, 2015 5.500 5.500 5.490 5.500 241,049 +0.00(+0.00%)
Sep 16, 2015 5.450 5.500 5.450 5.500 24,850 +0.09(+1.66%)
Sep 15, 2015 5.400 5.640 5.400 5.410 29,006 +0.07(+1.31%)
Sep 14, 2015 5.210 5.340 5.200 5.340 10,019 +0.20(+3.89%)
Sep 11, 2015 5.290 5.290 5.100 5.140 8,065 -0.06(-1.15%)
Sep 10, 2015 5.250 5.250 5.200 5.200 7,450 -0.05(-0.95%)
Sep 09, 2015 5.300 5.300 5.250 5.250 6,800 -0.03(-0.57%)
Sep 08, 2015 5.330 5.480 5.270 5.280 20,337 +0.07(+1.34%)
Sep 04, 2015 5.210 5.210 5.210 0 -0.08(-1.51%)
Sep 03, 2015 5.300 5.300 5.290 5.290 4,679 -0.02(-0.38%)
Sep 02, 2015 5.310 5.310 5.220 5.310 5,200 +0.10(+1.92%)
Sep 01, 2015 5.300 5.350 5.210 5.210 24,621 -0.07(-1.33%)
Aug 31, 2015 5.480 5.480 5.280 5.280 12,776 -0.12(-2.22%)
Aug 28, 2015 5.390 5.450 5.380 5.400 4,925 +0.02(+0.37%)
Aug 27, 2015 5.300 5.470 5.300 5.380 30,125 +0.14(+2.67%)
Aug 26, 2015 5.130 5.300 5.130 5.240 20,213 +0.18(+3.56%)
Aug 25, 2015 5.140 5.440 5.040 5.060 15,246 +0.06(+1.20%)
Aug 24, 2015 4.780 5.290 4.710 5.000 88,473 +0.10(+2.04%)
Aug 21, 2015 4.850 4.990 4.790 4.900 31,220 -0.10(-2.00%)
Aug 20, 2015 5.000 5.070 5.000 5.000 23,600 -0.05(-0.99%)
Aug 19, 2015 5.150 5.200 4.990 5.050 26,735 -0.10(-1.94%)
Aug 18, 2015 5.340 5.340 5.120 5.150 28,075 -0.25(-4.63%)
Aug 17, 2015 5.320 5.470 5.320 5.400 12,002 -0.04(-0.74%)
Aug 14, 2015 5.550 5.550 5.300 5.440 11,860 -0.10(-1.81%)
Aug 13, 2015 5.470 5.550 5.280 5.540 12,579 +0.08(+1.47%)
Aug 12, 2015 5.570 5.570 4.750 5.460 123,100 -0.15(-2.67%)
Aug 11, 2015 5.750 5.800 5.610 5.610 20,413 -0.24(-4.10%)
Aug 10, 2015 5.870 5.880 5.780 5.850 18,105 -0.07(-1.18%)
Aug 07, 2015 5.890 5.920 5.750 5.920 30,170 +0.26(+4.59%)
Aug 06, 2015 5.910 5.920 5.620 5.660 32,890 -0.25(-4.23%)
Aug 05, 2015 6.050 6.050 5.900 5.910 18,504 -0.14(-2.31%)
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.