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 (%)
Feb 27, 2015 4.890 4.900 4.850 4.880 33,650 +0.01(+0.21%)
Feb 26, 2015 4.800 4.870 4.800 4.870 17,065 +0.07(+1.46%)
Feb 25, 2015 4.840 4.840 4.700 4.800 18,900 +0.05(+1.05%)
Feb 24, 2015 4.740 4.800 4.740 4.750 48,333 +0.00(+0.00%)
Feb 23, 2015 4.720 4.800 4.720 4.750 21,365 +0.05(+1.06%)
Feb 20, 2015 4.740 4.800 4.700 4.700 16,254 +0.03(+0.64%)
Feb 19, 2015 4.800 4.800 4.670 4.670 2,005 -0.08(-1.68%)
Feb 18, 2015 4.800 4.900 4.680 4.750 243,963 +0.00(+0.00%)
Feb 17, 2015 4.670 4.750 4.660 4.750 10,625 -0.05(-1.04%)
Feb 13, 2015 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 12, 2015 4.700 4.820 4.700 4.800 10,250 +0.13(+2.78%)
Feb 11, 2015 4.860 4.860 4.670 4.670 22,879 -0.23(-4.69%)
Feb 10, 2015 4.950 4.950 4.870 4.900 6,917 +0.00(+0.00%)
Feb 09, 2015 4.700 4.950 4.700 4.900 16,419 +0.20(+4.26%)
Feb 06, 2015 4.650 4.700 4.650 4.700 6,913 +0.05(+1.08%)
Feb 05, 2015 4.700 4.720 4.610 4.650 40,377 -0.05(-1.06%)
Feb 04, 2015 4.490 4.700 4.490 4.700 18,272 +0.20(+4.44%)
Feb 03, 2015 4.190 4.500 4.190 4.500 100,100 +0.30(+7.14%)
Feb 02, 2015 4.200 4.200 4.100 4.200 34,647 +0.00(+0.00%)
Jan 30, 2015 4.150 4.200 4.150 4.200 9,410 +0.10(+2.44%)
Jan 29, 2015 4.160 4.170 4.100 4.100 32,450 -0.10(-2.38%)
Jan 28, 2015 4.130 4.200 4.100 4.200 26,200 +0.07(+1.69%)
Jan 27, 2015 4.180 4.180 4.120 4.130 9,398 -0.07(-1.67%)
Jan 26, 2015 4.180 4.200 4.170 4.200 5,358 +0.02(+0.48%)
Jan 23, 2015 4.200 4.200 4.170 4.180 6,200 +0.03(+0.72%)
Jan 22, 2015 4.190 4.200 4.100 4.150 12,640 -0.04(-0.95%)
Jan 21, 2015 4.200 4.200 4.140 4.190 21,889 -0.01(-0.24%)
Jan 20, 2015 4.210 4.210 4.150 4.200 24,531 -0.03(-0.71%)
Jan 19, 2015 4.210 4.230 4.200 4.230 38,425 +0.03(+0.71%)
Jan 16, 2015 4.190 4.250 4.060 4.200 7,446 -0.05(-1.18%)
Jan 15, 2015 4.280 4.280 4.250 4.250 10,070 -0.05(-1.16%)
Jan 14, 2015 4.380 4.380 4.300 4.300 9,661 -0.09(-2.05%)
Jan 13, 2015 4.430 4.430 4.390 4.390 3,759 +0.05(+1.15%)
Jan 12, 2015 4.410 4.410 4.340 4.340 9,125 -0.06(-1.36%)
Jan 09, 2015 4.400 4.400 4.370 4.400 42,685 +0.00(+0.00%)
Jan 08, 2015 4.410 4.450 4.360 4.400 33,704 +0.03(+0.69%)
Jan 07, 2015 4.330 4.410 4.330 4.370 31,288 +0.04(+0.92%)
Jan 06, 2015 4.360 4.360 4.250 4.330 41,814 -0.07(-1.59%)
Jan 05, 2015 4.500 4.500 4.400 4.400 190,039 -0.09(-2.00%)
Jan 02, 2015 4.490 4.600 4.450 4.490 38,320 +0.14(+3.22%)
Dec 31, 2014 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 30, 2014 4.300 4.380 4.300 4.350 26,335 +0.10(+2.35%)
Dec 29, 2014 4.440 4.500 4.250 4.250 60,218 +0.05(+1.19%)
Dec 24, 2014 4.200 4.200 4.200 0 +0.02(+0.48%)
Dec 23, 2014 4.190 4.200 4.180 4.180 19,664 -0.02(-0.48%)
Dec 22, 2014 4.150 4.200 4.150 4.200 11,207 +0.05(+1.20%)
Dec 19, 2014 4.100 4.150 4.100 4.150 6,343 +0.13(+3.23%)
Dec 18, 2014 4.000 4.020 3.960 4.020 9,950 +0.04(+1.01%)
Dec 17, 2014 3.960 3.990 3.960 3.980 3,799 +0.01(+0.25%)
Dec 16, 2014 3.990 4.030 3.970 3.970 6,400 +0.06(+1.53%)
Dec 15, 2014 3.910 3.910 3.910 3.910 2,200 +0.06(+1.56%)
Dec 12, 2014 3.960 3.960 3.850 3.850 3,595 -0.09(-2.28%)
Dec 11, 2014 3.940 3.940 3.850 3.940 2,595 +0.04(+1.03%)
Dec 10, 2014 4.080 4.080 3.900 3.900 15,175 -0.18(-4.41%)
Dec 09, 2014 4.000 4.080 4.000 4.080 7,002 +0.03(+0.74%)
Dec 08, 2014 4.050 4.050 4.000 4.050 12,348 -0.05(-1.22%)
Dec 05, 2014 4.180 4.180 4.050 4.100 18,559 -0.10(-2.38%)
Dec 04, 2014 4.250 4.250 4.170 4.200 10,070 -0.09(-2.10%)
Dec 03, 2014 4.250 4.290 4.250 4.290 96,370 -0.01(-0.23%)
Dec 02, 2014 4.440 4.450 4.300 4.300 6,960 -0.05(-1.15%)
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.