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

Savaria Corp (TSX: SIS )

17.86 -0.20 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 0.5000 0.5000 20,000 -0.02(-3.85%)
Dec 30, 2008 0.5200 0.5200 0 +0.00(+0.00%)
Dec 29, 2008 0.5200 0.5200 200 +0.00(+0.00%)
Dec 24, 2008 0.5200 0.5200 0.5000 0.5200 8,300 +0.02(+4.00%)
Dec 23, 2008 0.5500 0.5500 0.5000 0.5000 6,000 -0.05(-9.09%)
Dec 22, 2008 0.5800 0.5800 0.5500 0.5500 12,000 -0.05(-8.33%)
Dec 19, 2008 0.5500 0.6000 0.5500 0.6000 9,585 +0.05(+9.09%)
Dec 18, 2008 0.5500 0.5500 0.5500 0.5500 2,000 -0.05(-8.33%)
Dec 17, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 16, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 15, 2008 0.5700 0.6000 0.5700 0.6000 4,400 +0.03(+5.26%)
Dec 12, 2008 0.6000 0.6000 0.5700 0.5700 8,700 -0.03(-5.00%)
Dec 11, 2008 0.5500 0.6000 0.5500 0.6000 4,900 +0.05(+9.09%)
Dec 10, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 09, 2008 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Dec 08, 2008 0.6000 0.6000 0.6000 0.6000 3,200 +0.05(+9.09%)
Dec 05, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 04, 2008 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Dec 03, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 02, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 01, 2008 0.6000 0.6000 0.5500 0.5500 2,500 -0.03(-5.17%)
Nov 28, 2008 0.5800 0.5800 0.5800 0.5800 3,100 -0.12(-17.14%)
Nov 27, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 26, 2008 0.7000 0.7000 350 +0.00(+0.00%)
Nov 25, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 24, 2008 0.5300 0.7000 0.5000 0.7000 5,000 +0.15(+27.27%)
Nov 21, 2008 0.5500 0.5500 0.5500 0.5500 3,400 -0.15(-21.43%)
Nov 20, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 19, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 18, 2008 0.7000 0.7000 0.7000 0.7000 40,900 +0.00(+0.00%)
Nov 17, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 14, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 13, 2008 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Nov 12, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 11, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 10, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 07, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Nov 06, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.04(+6.06%)
Nov 05, 2008 0.6600 0.6600 0 +0.00(+0.00%)
Nov 04, 2008 0.6600 0.6600 0 +0.00(+0.00%)
Nov 03, 2008 0.6600 0.6600 0 +0.00(+0.00%)
Oct 31, 2008 0.7000 0.7000 0.6600 0.6600 3,870 +0.01(+1.54%)
Oct 30, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 29, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 28, 2008 0.6500 0.6500 0.6500 0.6500 650 +0.15(+30.00%)
Oct 27, 2008 0.5500 0.5500 0.5000 0.5000 10,000 -0.20(-28.57%)
Oct 24, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Oct 23, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Oct 22, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Oct 21, 2008 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
Oct 20, 2008 0.7000 0.7000 200 +0.00(+0.00%)
Oct 17, 2008 0.7000 0.7000 0.7000 0.7000 500 +0.05(+7.69%)
Oct 16, 2008 0.6500 0.6500 0 +0.00(+0.00%)
Oct 15, 2008 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Oct 14, 2008 0.7000 0.7000 0.6500 0.6500 6,000 -0.05(-7.14%)
Oct 10, 2008 0.6000 0.7000 0.6000 0.7000 2,000 +0.10(+16.67%)
Oct 09, 2008 0.6000 0.6500 0.6000 0.6000 4,000 +0.00(+0.00%)
Oct 08, 2008 0.6200 0.6200 0.6000 0.6000 8,700 -0.22(-26.83%)
Oct 07, 2008 0.8200 0.8200 0.8200 0.8200 3,550 +0.00(+0.00%)
Oct 06, 2008 0.8200 0.8200 0 +0.00(+0.00%)
Oct 03, 2008 0.8200 0.8200 400 +0.00(+0.00%)
Oct 02, 2008 0.8200 0.8200 0 +0.00(+0.00%)
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.