Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Savaria Corp (TSX: SIS )

17.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2009 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Dec 30, 2009 0.8500 0.8500 0.8200 0.8200 3,530 -0.03(-3.53%)
Dec 29, 2009 0.8500 0.8500 0.8500 0.8500 4,100 +0.00(+0.00%)
Dec 24, 2009 0.8500 0.8500 0.8500 0.8500 11,200 +0.00(+0.00%)
Dec 23, 2009 0.8500 0.8500 0.8000 0.8500 12,600 +0.00(+0.00%)
Dec 22, 2009 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Dec 21, 2009 0.8500 0.8500 0.8500 0.8500 600 -0.02(-2.30%)
Dec 18, 2009 0.8700 0.8700 0.8700 0.8700 100 +0.00(+0.00%)
Dec 17, 2009 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Dec 16, 2009 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Dec 15, 2009 0.8700 0.8700 0.8700 0.8700 1,000 -0.03(-3.33%)
Dec 14, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 11, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 10, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 09, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 08, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 07, 2009 0.9000 0.9000 0.9000 0.9000 6,000 +0.00(+0.00%)
Dec 04, 2009 0.9000 0.9000 0.9000 0.9000 600 +0.00(+0.00%)
Dec 03, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 02, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Dec 01, 2009 0.8700 0.9000 0.8700 0.9000 8,285 +0.03(+3.45%)
Nov 30, 2009 0.8700 0.8700 0.8700 0.8700 2,500 +0.06(+7.41%)
Nov 27, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 26, 2009 0.8100 0.8100 0.8100 400 +0.00(+0.00%)
Nov 25, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 24, 2009 0.8900 0.8900 0.8100 0.8100 1,500 +0.00(+0.00%)
Nov 23, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 20, 2009 0.8100 0.8100 0.8100 0.8100 4,900 +0.00(+0.00%)
Nov 19, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 18, 2009 0.8100 0.8100 0.8100 0.8100 300 +0.00(+0.00%)
Nov 17, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 16, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Nov 13, 2009 0.8100 0.8100 0.8000 0.8100 2,000 +0.01(+1.25%)
Nov 12, 2009 0.8000 0.8000 0.8000 0.8000 1,000 -0.10(-11.11%)
Nov 11, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Nov 10, 2009 0.9000 0.9000 0.9000 0.9000 4,000 +0.10(+12.50%)
Nov 09, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 06, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 05, 2009 0.9000 0.9000 0.8000 0.8000 1,622 -0.10(-11.11%)
Nov 04, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Nov 03, 2009 0.9000 0.9000 0.9000 0.9000 7,000 +0.05(+5.88%)
Nov 02, 2009 0.9000 0.9000 0.8500 0.8500 4,000 -0.05(-5.56%)
Oct 30, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Oct 29, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 28, 2009 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Oct 27, 2009 0.9000 0.9000 0.9000 0.9000 700 +0.10(+12.50%)
Oct 26, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 23, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 22, 2009 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Oct 21, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 20, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 19, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 16, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 15, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 14, 2009 0.8000 0.8000 0.8000 0.8000 6,000 -0.12(-13.04%)
Oct 13, 2009 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Oct 09, 2009 0.9200 0.9200 0.9200 0.9200 5,000 +0.00(+0.00%)
Oct 08, 2009 0.9200 0.9200 0.9200 0.9200 5,000 +0.00(+0.00%)
Oct 07, 2009 0.9200 0.9200 0.9200 0.9200 5,000 +0.02(+2.22%)
Oct 06, 2009 0.8500 0.9000 0.8500 0.9000 10,300 +0.00(+0.00%)
Oct 05, 2009 0.8500 0.9000 0.8500 0.9000 10,300 +0.00(+0.00%)
Oct 02, 2009 0.8500 0.9000 0.8500 0.9000 10,300 +0.07(+8.43%)
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.