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

Savaria Corp (TSX: SIS )

17.75 -0.09 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2012 1.200 1.400 1.200 1.400 16,000 +0.24(+20.69%)
May 30, 2012 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
May 29, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
May 28, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
May 25, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
May 24, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
May 23, 2012 1.220 1.220 1.160 1.160 7,200 +0.01(+0.87%)
May 22, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
May 18, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
May 17, 2012 1.170 1.170 1.150 1.150 4,500 -0.01(-0.86%)
May 16, 2012 1.250 1.260 1.160 1.160 11,800 +0.06(+5.45%)
May 15, 2012 1.400 1.400 1.100 1.100 20,700 -0.30(-21.43%)
May 14, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
May 11, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
May 10, 2012 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
May 09, 2012 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
May 08, 2012 1.400 1.400 1.400 1.400 2,300 +0.02(+1.45%)
May 07, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
May 04, 2012 1.380 1.380 1.380 1.380 1,300 +0.00(+0.00%)
May 03, 2012 1.380 1.380 1.380 0 +0.00(+0.00%)
May 02, 2012 1.400 1.400 1.380 1.380 6,800 -0.02(-1.43%)
May 01, 2012 1.380 1.400 1.380 1.400 17,600 +0.00(+0.00%)
Apr 30, 2012 1.500 1.500 1.400 1.400 10,540 +0.02(+1.45%)
Apr 27, 2012 1.380 1.380 1.380 1.380 3,500 +0.03(+2.22%)
Apr 26, 2012 1.350 1.380 1.350 1.350 16,300 -0.05(-3.57%)
Apr 25, 2012 1.400 1.400 1.400 1.400 1,400 -0.01(-0.71%)
Apr 24, 2012 1.400 1.410 1.400 1.410 2,300 +0.01(+0.71%)
Apr 23, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Apr 20, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Apr 19, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Apr 18, 2012 1.400 1.400 1.400 1.400 1,500 +0.00(+0.00%)
Apr 17, 2012 1.440 1.440 1.400 1.400 1,600 +0.04(+2.94%)
Apr 16, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 13, 2012 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 12, 2012 1.400 1.400 1.360 1.360 2,500 -0.04(-2.86%)
Apr 11, 2012 1.380 1.400 1.380 1.400 6,800 +0.02(+1.45%)
Apr 10, 2012 1.410 1.410 1.380 1.380 1,940 -0.03(-2.13%)
Apr 09, 2012 1.410 1.410 1.410 1.410 9,800 -0.12(-7.84%)
Apr 05, 2012 1.440 1.530 1.440 1.530 3,000 -0.01(-0.65%)
Apr 04, 2012 1.640 1.640 1.540 1.540 7,000 -0.14(-8.33%)
Apr 03, 2012 1.600 1.680 1.600 1.680 3,150 +0.08(+5.00%)
Apr 02, 2012 1.600 1.600 1.600 1.600 300 +0.00(+0.00%)
Mar 30, 2012 1.600 1.600 1.600 1.600 2,000 -0.02(-1.23%)
Mar 29, 2012 1.620 1.620 1.620 1.620 1,400 +0.02(+1.25%)
Mar 28, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 27, 2012 1.670 1.670 1.600 1.600 3,200 +0.00(+0.00%)
Mar 26, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 23, 2012 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Mar 22, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 21, 2012 1.540 1.700 1.540 1.600 5,400 +0.10(+6.67%)
Mar 20, 2012 1.500 1.500 1.500 1.500 100 -0.06(-3.85%)
Mar 19, 2012 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Mar 16, 2012 1.560 1.560 1.560 1.560 600 +0.03(+1.96%)
Mar 15, 2012 1.530 1.530 1.530 1.530 1,000 +0.03(+2.00%)
Mar 14, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 13, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 12, 2012 1.500 1.500 1.500 1.500 1,000 -0.03(-1.96%)
Mar 09, 2012 1.530 1.530 1.530 0 +0.00(+0.00%)
Mar 08, 2012 1.530 1.530 1.530 1.530 7,500 +0.01(+0.66%)
Mar 07, 2012 1.520 1.520 1.520 0 +0.00(+0.00%)
Mar 06, 2012 1.520 1.520 1.520 0 +0.00(+0.00%)
Mar 05, 2012 1.520 1.520 1.520 1.520 1,900 -0.02(-1.30%)
Mar 02, 2012 1.540 1.540 1.540 1.540 2,835 +0.04(+2.67%)
Mar 01, 2012 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 29, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 28, 2012 1.500 1.500 1.500 1.500 7,500 +0.00(+0.00%)
Feb 27, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 24, 2012 1.540 1.550 1.500 1.500 14,170 +0.00(+0.00%)
Feb 23, 2012 1.500 1.500 1.500 1.500 1,636 -0.04(-2.60%)
Feb 22, 2012 1.480 1.550 1.450 1.540 4,500 +0.09(+6.21%)
Feb 21, 2012 1.480 1.480 1.450 1.450 8,100 -0.03(-2.03%)
Feb 17, 2012 1.480 1.480 1.480 0 -0.03(-1.99%)
Feb 16, 2012 1.510 1.510 1.510 1.510 200 +0.00(+0.00%)
Feb 15, 2012 1.510 1.510 1.510 0 +0.00(+0.00%)
Feb 14, 2012 1.510 1.510 1.510 0 +0.00(+0.00%)
Feb 13, 2012 1.450 1.510 1.450 1.510 1,300 +0.10(+7.09%)
Feb 10, 2012 1.410 1.410 1.410 0 +0.00(+0.00%)
Feb 09, 2012 1.410 1.410 1.410 1.410 3,070 -0.09(-6.00%)
Feb 08, 2012 1.500 1.500 1.500 1.500 2,600 +0.06(+4.17%)
Feb 07, 2012 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 06, 2012 1.440 1.440 1.440 0 +0.00(+0.00%)
Feb 03, 2012 1.440 1.440 1.440 1.440 200 -0.06(-4.00%)
Feb 02, 2012 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 01, 2012 1.500 1.500 1.500 1.500 1,200 +0.06(+4.17%)
Jan 31, 2012 1.490 1.490 1.440 1.440 300 -0.02(-1.37%)
Jan 30, 2012 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jan 27, 2012 1.460 1.460 1.460 1.460 800 -0.03(-2.01%)
Jan 26, 2012 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 25, 2012 1.490 1.490 1.490 1.490 1,000 +0.00(+0.00%)
Jan 24, 2012 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 23, 2012 1.480 1.490 1.420 1.490 3,700 +0.04(+2.76%)
Jan 20, 2012 1.500 1.500 1.450 1.450 1,900 -0.01(-0.68%)
Jan 19, 2012 1.450 1.490 1.450 1.460 9,400 +0.04(+2.82%)
Jan 18, 2012 1.450 1.450 1.420 1.420 1,700 +0.02(+1.43%)
Jan 17, 2012 1.400 1.400 1.400 1.400 1,000 +0.02(+1.45%)
Jan 16, 2012 1.390 1.390 1.380 1.380 2,100 -0.01(-0.72%)
Jan 13, 2012 1.390 1.390 1.390 1.390 1,000 +0.00(+0.00%)
Jan 12, 2012 1.440 1.440 1.300 1.390 18,200 -0.11(-7.33%)
Jan 11, 2012 1.500 1.500 1.500 1.500 600 -0.05(-3.23%)
Jan 10, 2012 1.550 1.550 1.490 1.550 3,060 +0.00(+0.00%)
Jan 09, 2012 1.580 1.580 1.470 1.550 14,500 +0.05(+3.33%)
Jan 06, 2012 1.450 1.500 1.450 1.500 2,000 -0.08(-5.06%)
Jan 05, 2012 1.580 1.580 1.580 0 +0.00(+0.00%)
Jan 04, 2012 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 30, 2011 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 29, 2011 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 28, 2011 1.500 1.580 1.500 1.580 1,600 +0.22(+16.18%)
Dec 23, 2011 1.360 1.360 1.360 1.360 0 -0.04(-2.86%)
Dec 21, 2011 1.430 1.450 1.350 1.400 4,000 -0.03(-2.10%)
Dec 20, 2011 1.430 1.430 1.430 1.430 2,000 +0.07(+5.15%)
Dec 19, 2011 1.450 1.450 1.330 1.360 4,400 -0.09(-6.21%)
Dec 16, 2011 1.450 1.450 1.450 1.450 1,500 +0.06(+4.32%)
Dec 15, 2011 1.450 1.450 1.390 1.390 1,500 -0.06(-4.14%)
Dec 14, 2011 1.450 1.450 1.450 1.450 200 +0.03(+2.11%)
Dec 13, 2011 1.420 1.420 1.420 1.420 1,000 +0.00(+0.00%)
Dec 12, 2011 1.450 1.450 1.420 1.420 2,000 -0.03(-2.07%)
Dec 09, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Dec 08, 2011 1.450 1.450 1.450 1.450 3,000 +0.05(+3.57%)
Dec 07, 2011 1.400 1.400 1.400 1.400 7,500 +0.00(+0.00%)
Dec 06, 2011 1.410 1.410 1.400 1.400 20,900 -0.04(-2.78%)
Dec 05, 2011 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 02, 2011 1.440 1.440 1.440 0 +0.00(+0.00%)
Dec 01, 2011 1.440 1.440 1.440 1.440 500 +0.14(+10.77%)
Nov 30, 2011 1.290 1.300 1.290 1.300 1,150 -0.10(-7.14%)
Nov 29, 2011 1.370 1.400 1.370 1.400 4,250 +0.10(+7.69%)
Nov 28, 2011 1.290 1.350 1.290 1.300 2,900 -0.10(-7.14%)
Nov 25, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 24, 2011 1.400 1.400 1.400 1.400 1,350 +0.00(+0.00%)
Nov 23, 2011 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 22, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 21, 2011 1.420 1.420 1.400 1.400 3,100 -0.10(-6.67%)
Nov 18, 2011 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 17, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 16, 2011 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Nov 15, 2011 1.520 1.520 1.500 1.500 2,100 -0.04(-2.60%)
Nov 14, 2011 1.540 1.540 1.540 1.540 2,000 +0.00(+0.00%)
Nov 11, 2011 1.540 1.540 1.540 1.540 1,000 +0.00(+0.00%)
Nov 10, 2011 1.540 1.540 1.540 1.540 1,000 -0.01(-0.65%)
Nov 09, 2011 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Nov 08, 2011 1.580 1.580 1.550 1.550 2,400 -0.03(-1.90%)
Nov 07, 2011 1.580 1.580 1.580 1.580 2,450 +0.17(+12.06%)
Nov 04, 2011 1.500 1.500 1.410 1.410 2,000 +0.03(+2.17%)
Nov 03, 2011 1.380 1.380 1.380 0 +0.00(+0.00%)
Nov 02, 2011 1.380 1.380 1.380 1.380 20,000 +0.00(+0.00%)
Nov 01, 2011 1.500 1.500 1.380 1.380 1,100 -0.12(-8.00%)
Oct 31, 2011 1.490 1.500 1.490 1.500 4,000 +0.03(+2.04%)
Oct 28, 2011 1.470 1.470 1.470 1.470 1,000 +0.00(+0.00%)
Oct 27, 2011 1.470 1.470 1.470 1.470 1,000 -0.01(-0.68%)
Oct 26, 2011 1.480 1.480 1.480 1.480 1,000 +0.00(+0.00%)
Oct 25, 2011 1.480 1.480 1.480 1.480 1,000 -0.01(-0.67%)
Oct 24, 2011 1.490 1.490 1.490 1.490 1,200 +0.14(+10.37%)
Oct 21, 2011 1.450 1.450 1.350 1.350 4,800 -0.15(-10.00%)
Oct 20, 2011 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Oct 19, 2011 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Oct 18, 2011 1.480 1.500 1.480 1.500 1,200 +0.02(+1.35%)
Oct 17, 2011 1.480 1.480 1.480 1.480 800 +0.00(+0.00%)
Oct 14, 2011 1.440 1.480 1.440 1.480 5,000 +0.04(+2.78%)
Oct 13, 2011 1.390 1.440 1.390 1.440 6,200 +0.05(+3.60%)
Oct 12, 2011 1.390 1.390 1.390 0 +0.00(+0.00%)
Oct 11, 2011 1.350 1.390 1.350 1.390 41,000 +0.04(+2.96%)
Oct 07, 2011 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 06, 2011 1.350 1.350 1.350 1.350 2,000 +0.05(+3.85%)
Oct 05, 2011 1.330 1.350 1.300 1.300 11,000 -0.03(-2.26%)
Oct 04, 2011 1.350 1.350 1.300 1.330 4,700 -0.08(-5.67%)
Oct 03, 2011 1.420 1.420 1.300 1.410 8,000 -0.02(-1.40%)
Sep 30, 2011 1.400 1.430 1.290 1.430 1,600 +0.03(+2.14%)
Sep 29, 2011 1.400 1.400 1.400 1.400 1,050 +0.00(+0.00%)
Sep 28, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 27, 2011 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Sep 26, 2011 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Sep 23, 2011 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Sep 22, 2011 1.400 1.400 1.400 1.400 1,000 +0.06(+4.48%)
Sep 21, 2011 1.320 1.340 1.280 1.340 16,100 +0.06(+4.69%)
Sep 20, 2011 1.380 1.380 1.280 1.280 6,700 -0.10(-7.25%)
Sep 19, 2011 1.390 1.390 1.380 1.380 2,000 +0.01(+0.73%)
Sep 16, 2011 1.420 1.420 1.370 1.370 2,500 -0.03(-2.14%)
Sep 15, 2011 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 14, 2011 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 13, 2011 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 12, 2011 1.400 1.400 1.400 1.400 3,200 +0.00(+0.00%)
Sep 09, 2011 1.400 1.400 1.400 1.400 100 +0.03(+2.19%)
Sep 08, 2011 1.370 1.370 1.370 1.370 400 -0.03(-2.14%)
Sep 07, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 06, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 02, 2011 1.400 1.400 1.400 1.400 479 -0.05(-3.45%)
Sep 01, 2011 1.450 1.450 1.440 1.450 1,500 +0.00(+0.00%)
Aug 31, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 30, 2011 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Aug 29, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 26, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 25, 2011 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 24, 2011 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Aug 23, 2011 1.410 1.460 1.400 1.450 1,800 -0.13(-8.23%)
Aug 22, 2011 1.580 1.580 1.580 1.580 2,250 +0.18(+12.86%)
Aug 19, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 18, 2011 1.400 1.400 1.400 1.400 6,400 -0.05(-3.45%)
Aug 17, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 16, 2011 1.400 1.450 1.400 1.450 5,500 +0.11(+8.21%)
Aug 15, 2011 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Aug 12, 2011 1.340 1.340 1.340 0 +0.00(+0.00%)
Aug 11, 2011 1.410 1.410 1.320 1.340 7,100 -0.07(-4.96%)
Aug 10, 2011 1.410 1.410 1.410 1.410 10,000 +0.01(+0.71%)
Aug 09, 2011 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Aug 08, 2011 1.400 1.400 1.350 1.400 6,975 -0.02(-1.41%)
Aug 05, 2011 1.460 1.460 1.420 1.420 6,000 -0.04(-2.74%)
Aug 04, 2011 1.460 1.460 1.460 1.460 2,500 +0.01(+0.69%)
Aug 03, 2011 1.450 1.450 1.450 1.450 2,000 +0.02(+1.40%)
Aug 02, 2011 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 29, 2011 1.480 1.480 1.430 1.430 2,700 -0.05(-3.38%)
Jul 28, 2011 1.530 1.530 1.480 1.480 3,800 +0.03(+2.07%)
Jul 27, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 26, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 25, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 22, 2011 1.530 1.450 1.450 1.450 1,200 -0.08(-5.23%)
Jul 21, 2011 1.540 1.540 1.530 1.530 2,975 +0.03(+2.00%)
Jul 20, 2011 1.500 1.500 1.500 1.500 4,550 +0.00(+0.00%)
Jul 19, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 18, 2011 1.540 1.540 1.500 1.500 3,125 +0.00(+0.00%)
Jul 15, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 14, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 13, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 12, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 11, 2011 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 08, 2011 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 07, 2011 1.500 1.500 1.500 1.500 2,000 +0.00(+0.00%)
Jul 06, 2011 1.500 1.500 1.500 1.500 7,000 +0.05(+3.45%)
Jul 05, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 04, 2011 1.450 1.450 1.450 1.450 1,000 -0.02(-1.36%)
Jun 30, 2011 1.540 1.540 1.450 1.470 1,200 -0.07(-4.55%)
Jun 29, 2011 1.540 1.540 1.540 1.540 1,000 +0.00(+0.00%)
Jun 28, 2011 1.520 1.540 1.520 1.540 3,500 +0.14(+10.00%)
Jun 27, 2011 1.460 1.460 1.400 1.400 8,000 -0.12(-7.89%)
Jun 24, 2011 1.520 1.520 1.520 1.520 1,200 -0.01(-0.65%)
Jun 23, 2011 1.530 1.530 1.530 0 +0.00(+0.00%)
Jun 22, 2011 1.530 1.530 1.530 0 +0.00(+0.00%)
Jun 21, 2011 1.550 1.550 1.530 1.530 3,000 -0.02(-1.29%)
Jun 20, 2011 1.540 1.550 1.540 1.550 4,422 +0.05(+3.33%)
Jun 17, 2011 1.550 1.550 1.500 1.500 5,800 -0.05(-3.23%)
Jun 16, 2011 1.490 1.550 1.490 1.550 1,900 +0.07(+4.73%)
Jun 15, 2011 1.590 1.590 1.450 1.480 7,300 -0.11(-6.92%)
Jun 14, 2011 1.590 1.590 1.590 1.590 1,400 +0.00(+0.00%)
Jun 13, 2011 1.580 1.590 1.580 1.590 2,000 +0.13(+8.90%)
Jun 10, 2011 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 09, 2011 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 08, 2011 1.550 1.550 1.460 1.460 4,611 -0.02(-1.35%)
Jun 07, 2011 1.500 1.500 1.480 1.480 2,000 -0.02(-1.33%)
Jun 06, 2011 1.580 1.580 1.500 1.500 3,076 -0.08(-5.06%)
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.