Skip to main content
IC
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
19.78
+0.35 (1.80%)
May 12, 2025, 4:00 PM EDT

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202519.7419.8319.5519.7819.781.80%122,866
May 9, 202519.3419.5819.1519.4319.431.46%108,821
May 8, 202518.9619.7418.7519.1519.154.47%331,434
May 7, 202517.9318.3617.7818.3318.332.86%110,700
May 6, 202517.9918.0317.6017.8217.82-0.89%79,601
May 5, 202517.8218.1317.6717.9817.980.95%116,500
May 2, 202517.6017.8917.4617.8117.812.06%75,881
May 1, 202517.4817.6017.3417.4517.450.52%188,400
Apr 30, 202517.1017.3817.1017.3617.360.46%95,406
Apr 29, 202517.3717.4417.1117.2817.230.17%66,811
Apr 28, 202517.0117.3017.0117.2517.211.11%128,420
Apr 25, 202517.2317.4517.0017.0617.02-1.10%141,500
Apr 24, 202516.9117.3416.8617.2517.211.83%133,000
Apr 23, 202516.8217.0816.7716.9416.902.17%105,513
Apr 22, 202516.6516.7816.2016.5816.540.61%160,200
Apr 21, 202516.5716.7516.4416.4816.44-0.30%77,700
Apr 17, 202516.4816.6216.1316.5316.490.73%89,300
Apr 16, 202516.1116.4216.1116.4116.371.86%114,800
Apr 15, 202515.7216.1515.7216.1116.072.03%41,009
Apr 14, 202516.0016.0215.7015.7915.750.25%47,900
Apr 11, 202515.5215.7715.3515.7515.711.48%66,836
Apr 10, 202516.2616.2615.3815.5215.48-5.88%132,700
Apr 9, 202515.0616.5315.0616.4916.456.80%257,743
Apr 8, 202516.2116.4715.3015.4415.40-2.46%117,200
Apr 7, 202515.3115.9514.9715.8315.790.83%808,600
Apr 4, 202515.8915.9115.4515.7015.66-3.21%139,919
Apr 3, 202516.0816.3216.0516.2216.18-2.47%152,916
Apr 2, 202516.2716.6316.2716.6316.591.77%49,937
Apr 1, 202516.0016.4115.8416.3416.301.87%75,400
Mar 31, 202516.0916.2115.9516.0416.00-1.35%109,826
Mar 28, 202516.5716.5716.1816.2616.21-1.63%69,700
Mar 27, 202516.8516.8816.4716.5316.48-1.90%89,143
Mar 26, 202517.0517.2116.7816.8516.80-1.17%58,112
Mar 25, 202516.8917.0616.8017.0517.000.47%208,900
Mar 24, 202516.7817.1016.7816.9716.922.35%81,633
Mar 21, 202516.6216.7016.4516.5816.53-1.31%59,600
Mar 20, 202516.8416.9416.7316.8016.75-1.12%46,100
Mar 19, 202516.4917.0216.4616.9916.943.22%221,100
Mar 18, 202516.5816.6516.3316.4616.41-1.08%97,400
Mar 17, 202516.5016.7716.4316.6416.590.79%73,527
Mar 14, 202516.7416.9116.4516.5116.460.55%77,000
Mar 13, 202516.6216.7216.3416.4216.37-1.50%139,800
Mar 12, 202516.3416.6816.2016.6716.621.71%216,400
Mar 11, 202516.5316.5816.2216.3916.34-1.27%122,100
Mar 10, 202517.0017.0216.4716.6016.55-4.05%103,500
Mar 7, 202516.2617.3816.2617.3017.254.98%266,600
Mar 6, 202516.8417.2716.4116.4816.43-3.00%300,000
Mar 5, 202516.8617.1716.7616.9916.94-0.93%165,241
Mar 4, 202517.0517.1816.6217.1517.10-1.78%264,400
Mar 3, 202518.0818.2117.4417.4617.41-3.32%88,700