Savaria Corp (TSX: SIS )

22.30 -0.07 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.29 13.50 13.21 13.46 139,929 +0.26(+1.97%)
Nov 29, 2018 13.09 13.35 13.06 13.20 128,442 +0.15(+1.15%)
Nov 28, 2018 13.25 13.25 12.89 13.05 160,841 -0.16(-1.21%)
Nov 27, 2018 13.36 13.36 12.80 13.21 292,964 -0.15(-1.12%)
Nov 26, 2018 13.39 13.61 13.26 13.36 215,406 +0.13(+0.98%)
Nov 23, 2018 13.22 13.40 13.17 13.23 101,351 +0.01(+0.08%)
Nov 22, 2018 13.59 13.62 12.98 13.22 136,881 -0.25(-1.86%)
Nov 21, 2018 13.27 13.60 13.27 13.47 422,351 +0.26(+1.97%)
Nov 20, 2018 13.48 13.50 12.64 13.21 531,615 -0.36(-2.65%)
Nov 19, 2018 14.00 14.04 13.40 13.57 420,682 -0.44(-3.14%)
Nov 16, 2018 13.43 14.08 13.12 14.01 816,660 +0.69(+5.18%)
Nov 15, 2018 14.46 14.46 12.95 13.32 1,601,155 -3.08(-18.78%)
Nov 14, 2018 16.50 16.66 16.31 16.40 161,479 -0.04(-0.24%)
Nov 13, 2018 16.70 16.80 16.40 16.44 79,489 -0.25(-1.50%)
Nov 12, 2018 16.94 16.94 16.69 16.69 116,833 -0.27(-1.59%)
Nov 09, 2018 16.78 17.09 16.74 16.96 112,109 +0.11(+0.65%)
Nov 08, 2018 17.14 17.18 16.50 16.85 173,957 -0.31(-1.81%)
Nov 07, 2018 16.86 17.25 16.75 17.16 127,428 +0.36(+2.14%)
Nov 06, 2018 16.84 17.05 16.67 16.80 125,923 -0.08(-0.47%)
Nov 05, 2018 17.10 17.12 16.82 16.88 84,495 -0.27(-1.57%)
Nov 02, 2018 17.39 17.39 17.00 17.15 83,041 -0.12(-0.69%)
Nov 01, 2018 17.06 17.35 16.90 17.27 101,082 +0.29(+1.71%)
Oct 31, 2018 16.80 17.12 16.69 16.98 166,331 +0.36(+2.17%)
Oct 30, 2018 16.25 16.85 16.15 16.62 104,261 +0.31(+1.90%)
Oct 29, 2018 16.61 16.88 16.10 16.31 134,185 -0.22(-1.33%)
Oct 26, 2018 16.54 16.84 16.40 16.53 110,952 -0.12(-0.72%)
Oct 25, 2018 16.33 16.93 16.33 16.65 236,377 +0.09(+0.54%)
Oct 24, 2018 17.36 17.45 16.54 16.56 184,232 -0.79(-4.55%)
Oct 23, 2018 17.49 17.51 17.18 17.35 111,022 -0.31(-1.76%)
Oct 22, 2018 18.04 18.20 17.54 17.66 124,469 -0.29(-1.62%)
Oct 19, 2018 18.48 18.48 17.87 17.95 103,960 -0.47(-2.55%)
Oct 18, 2018 18.66 18.77 18.37 18.42 60,605 -0.21(-1.13%)
Oct 17, 2018 18.75 18.76 18.45 18.63 70,852 -0.11(-0.59%)
Oct 16, 2018 18.34 18.80 18.33 18.74 111,400 +0.45(+2.46%)
Oct 15, 2018 18.50 18.54 18.17 18.29 53,694 -0.22(-1.19%)
Oct 12, 2018 18.44 18.66 18.32 18.51 87,694 +0.27(+1.48%)
Oct 11, 2018 18.06 18.63 17.80 18.24 186,975 -0.09(-0.49%)
Oct 10, 2018 19.35 19.38 18.21 18.33 218,947 -1.07(-5.52%)
Oct 09, 2018 19.33 19.93 19.15 19.40 138,632 +0.14(+0.73%)
Oct 05, 2018 19.26 19.26 19.26 0 +0.18(+0.94%)
Oct 04, 2018 19.37 19.42 19.01 19.08 229,144 -0.34(-1.75%)
Oct 03, 2018 19.34 19.53 19.24 19.42 50,513 +0.05(+0.26%)
Oct 02, 2018 19.50 19.54 19.22 19.37 112,831 -0.24(-1.22%)
Oct 01, 2018 20.01 20.20 19.57 19.61 102,142 -0.38(-1.90%)
Sep 28, 2018 20.00 20.08 19.97 19.99 52,234 -0.04(-0.20%)
Sep 27, 2018 20.27 20.30 20.03 20.03 73,747 -0.22(-1.09%)
Sep 26, 2018 20.05 20.35 19.99 20.25 105,245 +0.13(+0.65%)
Sep 25, 2018 19.90 20.27 19.62 20.12 118,716 +0.05(+0.25%)
Sep 24, 2018 19.90 20.12 19.84 20.07 184,997 +0.06(+0.30%)
Sep 21, 2018 20.12 20.54 19.79 20.01 368,408 -0.63(-3.05%)
Sep 20, 2018 20.16 20.91 20.16 20.64 473,247 +0.76(+3.82%)
Sep 19, 2018 20.05 20.22 19.83 19.88 215,696 -0.16(-0.80%)
Sep 18, 2018 19.82 20.15 19.75 20.04 160,270 +0.24(+1.21%)
Sep 17, 2018 20.11 20.16 19.75 19.80 67,207 -0.32(-1.59%)
Sep 14, 2018 20.16 20.25 20.03 20.12 47,016 -0.01(-0.05%)
Sep 13, 2018 20.04 20.28 20.02 20.13 100,003 +0.03(+0.15%)
Sep 12, 2018 20.47 20.48 19.97 20.10 61,292 -0.39(-1.90%)
Sep 11, 2018 20.46 20.50 20.06 20.49 106,970 +0.01(+0.05%)
Sep 10, 2018 20.52 20.95 20.34 20.48 167,166 +0.00(+0.00%)
Sep 07, 2018 20.55 20.59 20.19 20.48 209,335 -0.01(-0.05%)
Sep 06, 2018 20.05 20.54 20.00 20.49 121,770 +0.42(+2.09%)
Sep 05, 2018 19.40 20.10 19.28 20.07 171,420 +0.67(+3.45%)
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.