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 (%)
May 30, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 29, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 28, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 27, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 26, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 23, 2008 1.000 1.000 1.000 1.000 1,000 -0.05(-4.76%)
May 22, 2008 1.000 1.050 0.9000 1.050 56,700 +0.05(+5.00%)
May 21, 2008 1.000 1.000 1.000 1.000 18,500 -0.01(-0.99%)
May 20, 2008 1.000 1.010 1.000 1.010 6,800 -0.01(-0.98%)
May 19, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
May 16, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
May 15, 2008 1.020 1.020 1.020 1.020 10,050 -0.04(-3.77%)
May 14, 2008 1.060 1.060 1.060 1.060 2,400 +0.01(+0.95%)
May 13, 2008 1.050 1.050 1.050 1.050 200 +0.05(+5.00%)
May 12, 2008 1.010 1.010 1.000 1.000 2,300 +0.00(+0.00%)
May 09, 2008 1.190 1.190 1.000 1.000 4,142 -0.08(-7.41%)
May 08, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 07, 2008 1.080 1.080 1.080 1.080 1,100 +0.00(+0.00%)
May 06, 2008 1.070 1.080 1.070 1.080 2,900 +0.01(+0.93%)
May 05, 2008 1.070 1.070 1.070 1.070 790 +0.00(+0.00%)
May 02, 2008 1.070 1.070 1.070 1.070 500 -0.01(-0.93%)
May 01, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Apr 30, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Apr 29, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Apr 28, 2008 1.080 1.080 1.080 1.080 5,000 +0.00(+0.00%)
Apr 25, 2008 1.100 1.100 1.080 1.080 2,000 -0.02(-1.82%)
Apr 24, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 23, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 22, 2008 1.160 1.160 1.100 1.100 3,200 -0.03(-2.65%)
Apr 21, 2008 1.130 1.130 1.130 1.130 10,000 +0.00(+0.00%)
Apr 18, 2008 1.130 1.130 1.130 1.130 500 -0.04(-3.42%)
Apr 17, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 16, 2008 1.120 1.170 1.120 1.170 3,500 -0.02(-1.68%)
Apr 15, 2008 1.190 1.190 1.190 1.190 1,000 +0.00(+0.00%)
Apr 14, 2008 1.190 1.190 1.190 1.190 1,500 +0.00(+0.00%)
Apr 11, 2008 1.190 1.190 1.190 1.190 1,000 +0.01(+0.85%)
Apr 10, 2008 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 09, 2008 1.180 1.180 1.180 1.180 2,000 +0.03(+2.61%)
Apr 08, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 07, 2008 1.150 1.150 1.150 1.150 200 -0.05(-4.17%)
Apr 04, 2008 1.200 1.200 1.200 1.200 3,000 +0.00(+0.00%)
Apr 03, 2008 1.200 1.200 1.200 1.200 800 +0.05(+4.35%)
Apr 02, 2008 1.150 1.150 1.150 1.150 2,000 +0.07(+6.48%)
Apr 01, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 31, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 28, 2008 1.080 1.080 1.080 1.080 2,300 +0.00(+0.00%)
Mar 27, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 26, 2008 1.080 1.080 1.080 1.080 2,400 +0.00(+0.00%)
Mar 25, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 24, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 21, 2008 1.080 1.080 1.080 1.080 5,000 +0.00(+0.00%)
Mar 20, 2008 1.080 1.080 1.080 1.080 5,000 +0.00(+0.00%)
Mar 19, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 18, 2008 1.080 1.080 1.080 1.080 200 +0.00(+0.00%)
Mar 17, 2008 1.080 1.080 1.080 1.080 4,000 +0.00(+0.00%)
Mar 14, 2008 1.080 1.080 1.080 1.080 100 +0.00(+0.00%)
Mar 13, 2008 1.080 1.080 1.080 1.080 4,096 +0.00(+0.00%)
Mar 12, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 11, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 10, 2008 1.080 1.080 1.080 1.080 1,700 +0.00(+0.00%)
Mar 07, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 06, 2008 1.030 1.080 1.030 1.080 5,500 +0.05(+4.85%)
Mar 05, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 04, 2008 1.030 1.030 1.030 1.030 1,000 +0.00(+0.00%)
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.