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

Savaria Corp (TSX: SIS )

17.73 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2014 3.550 3.570 3.550 3.550 9,700 +0.05(+1.43%)
May 29, 2014 3.540 3.540 3.500 3.500 1,600 -0.08(-2.23%)
May 28, 2014 3.600 3.600 3.580 3.580 3,450 +0.01(+0.28%)
May 26, 2014 3.570 3.570 3.570 3.570 74 -0.03(-0.83%)
May 23, 2014 3.550 3.600 3.550 3.600 10,800 +0.10(+2.86%)
May 22, 2014 3.500 3.550 3.500 3.500 14,000 +0.01(+0.29%)
May 21, 2014 3.660 3.660 3.490 3.490 25,850 -0.21(-5.68%)
May 20, 2014 3.700 3.700 3.700 3.700 6,000 +0.00(+0.00%)
May 16, 2014 3.700 3.700 3.700 0 +0.00(+0.00%)
May 15, 2014 3.780 3.780 3.690 3.700 21,100 -0.08(-2.12%)
May 14, 2014 3.790 3.790 3.780 3.780 1,086 +0.03(+0.80%)
May 12, 2014 3.750 3.750 3.750 0 +0.00(+0.00%)
May 09, 2014 3.800 3.800 3.700 3.750 9,110 +0.00(+0.00%)
May 08, 2014 3.750 3.750 3.750 3.750 600 -0.05(-1.32%)
May 07, 2014 3.790 3.800 3.700 3.800 1,954 +0.00(+0.00%)
May 06, 2014 3.750 3.800 3.700 3.800 2,900 +0.00(+0.00%)
May 05, 2014 3.800 3.800 3.790 3.800 9,000 +0.00(+0.00%)
May 02, 2014 3.800 3.800 3.800 3.800 4,700 +0.03(+0.80%)
May 01, 2014 3.800 3.800 3.770 3.770 5,581 -0.03(-0.79%)
Apr 29, 2014 3.800 3.800 3.800 1 +0.05(+1.33%)
Apr 28, 2014 3.700 3.760 3.700 3.750 26,830 +0.05(+1.35%)
Apr 25, 2014 3.510 3.700 3.500 3.700 260,000 +0.18(+5.11%)
Apr 23, 2014 3.520 3.520 3.520 3.520 0 -0.08(-2.22%)
Apr 22, 2014 3.580 3.600 3.580 3.600 6,200 +0.00(+0.00%)
Apr 21, 2014 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Apr 17, 2014 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 16, 2014 3.420 3.600 3.420 3.600 8,900 +0.15(+4.35%)
Apr 15, 2014 3.500 3.530 3.450 3.450 159,917 +0.00(+0.00%)
Apr 14, 2014 3.400 3.450 3.400 3.450 2,471 +0.05(+1.47%)
Apr 11, 2014 3.350 3.400 3.300 3.400 5,100 +0.10(+3.03%)
Apr 10, 2014 3.500 3.500 3.300 3.300 10,010 -0.20(-5.71%)
Apr 09, 2014 3.500 3.500 3.490 3.500 5,385 +0.03(+0.86%)
Apr 08, 2014 3.470 3.530 3.470 3.470 6,093 +0.00(+0.00%)
Apr 07, 2014 3.470 3.470 3.460 3.470 2,602 +0.06(+1.76%)
Apr 04, 2014 3.410 3.410 3.410 3.410 2,000 -0.09(-2.57%)
Apr 02, 2014 3.500 3.500 3.500 15 +0.00(+0.00%)
Apr 01, 2014 3.480 3.500 3.400 3.500 8,717 +0.00(+0.00%)
Mar 31, 2014 3.500 3.500 3.500 3.500 7,500 -0.05(-1.41%)
Mar 28, 2014 3.450 3.650 3.450 3.550 4,200 +0.08(+2.31%)
Mar 27, 2014 3.490 3.600 3.470 3.470 6,100 +0.02(+0.58%)
Mar 26, 2014 3.480 3.540 3.310 3.450 45,775 -0.07(-1.99%)
Mar 25, 2014 3.520 3.520 3.520 3.520 600 +0.02(+0.57%)
Mar 24, 2014 3.600 3.600 3.500 3.500 1,800 -0.10(-2.78%)
Mar 21, 2014 3.500 3.600 3.500 3.600 2,470 +0.00(+0.00%)
Mar 20, 2014 3.450 3.600 3.450 3.600 3,130 +0.10(+2.86%)
Mar 19, 2014 3.450 3.500 3.450 3.500 2,150 +0.00(+0.00%)
Mar 18, 2014 3.490 3.540 3.450 3.500 10,750 +0.05(+1.45%)
Mar 17, 2014 3.480 3.520 3.450 3.450 9,987 +0.05(+1.47%)
Mar 14, 2014 3.550 3.550 3.400 3.400 7,190 -0.15(-4.23%)
Mar 13, 2014 3.800 3.940 3.550 3.550 45,419 -0.19(-5.08%)
Mar 12, 2014 3.580 3.740 3.580 3.740 10,155 +0.19(+5.35%)
Mar 11, 2014 3.550 3.550 3.550 3.550 1,000 -0.03(-0.84%)
Mar 10, 2014 3.320 3.580 3.320 3.580 12,775 +0.30(+9.15%)
Mar 07, 2014 3.250 3.290 3.230 3.280 15,750 +0.08(+2.50%)
Mar 06, 2014 3.160 3.200 3.160 3.200 20,085 +0.00(+0.00%)
Mar 05, 2014 3.200 3.200 3.200 3.200 4,500 -0.02(-0.62%)
Mar 04, 2014 3.200 3.220 3.060 3.220 10,500 +0.07(+2.22%)
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.