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, 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.