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 29, 2015 5.930 6.000 5.920 6.000 16,180 +0.07(+1.18%)
May 28, 2015 6.000 6.000 5.900 5.930 17,382 -0.07(-1.17%)
May 27, 2015 5.860 6.000 5.850 6.000 172,509 +0.11(+1.87%)
May 26, 2015 5.930 5.950 5.850 5.890 180,580 -0.02(-0.34%)
May 25, 2015 5.780 5.950 5.750 5.910 20,238 +0.21(+3.68%)
May 22, 2015 5.610 6.000 5.610 5.700 41,664 +0.14(+2.52%)
May 21, 2015 5.430 5.560 5.400 5.560 58,450 +0.20(+3.73%)
May 20, 2015 5.340 5.500 5.330 5.360 16,400 +0.02(+0.37%)
May 19, 2015 5.330 5.340 5.310 5.340 141,990 +0.07(+1.33%)
May 15, 2015 5.270 5.270 5.270 0 +0.02(+0.38%)
May 14, 2015 5.290 5.290 5.250 5.250 47,220 +0.00(+0.00%)
May 13, 2015 5.250 5.255 5.250 5.250 25,625 +0.00(+0.00%)
May 12, 2015 5.280 5.320 5.250 5.250 10,000 +0.00(+0.00%)
May 11, 2015 5.300 5.315 5.250 5.250 18,616 +0.02(+0.38%)
May 08, 2015 5.240 5.240 5.220 5.230 2,100 +0.02(+0.38%)
May 07, 2015 5.210 5.210 5.210 5.210 100 -0.09(-1.70%)
May 06, 2015 5.250 5.300 5.200 5.300 57,892 +0.00(+0.00%)
May 05, 2015 5.320 5.320 5.250 5.300 13,569 +0.05(+0.95%)
May 04, 2015 5.300 5.320 5.250 5.250 6,660 +0.00(+0.00%)
May 01, 2015 5.200 5.300 5.200 5.250 60,141 +0.00(+0.00%)
Apr 30, 2015 5.200 5.250 5.150 5.250 11,074 +0.01(+0.19%)
Apr 29, 2015 5.200 5.250 5.200 5.240 11,535 -0.01(-0.19%)
Apr 28, 2015 5.250 5.250 5.240 5.250 1,800 +0.00(+0.00%)
Apr 27, 2015 5.340 5.340 5.250 5.250 5,065 -0.08(-1.50%)
Apr 24, 2015 5.300 5.330 5.250 5.330 50,730 +0.08(+1.52%)
Apr 23, 2015 5.300 5.300 5.200 5.250 5,785 +0.00(+0.00%)
Apr 22, 2015 5.250 5.300 5.210 5.250 75,691 -0.06(-1.13%)
Apr 21, 2015 5.370 5.390 5.200 5.310 46,054 -0.14(-2.57%)
Apr 20, 2015 5.500 5.500 5.420 5.450 22,655 -0.05(-0.91%)
Apr 17, 2015 5.530 5.550 5.500 5.500 5,013 +0.00(+0.00%)
Apr 16, 2015 5.530 5.550 5.500 5.500 208,985 -0.05(-0.90%)
Apr 15, 2015 5.580 5.580 5.510 5.550 3,180 +0.01(+0.18%)
Apr 14, 2015 5.450 5.550 5.450 5.540 28,212 +0.09(+1.65%)
Apr 13, 2015 5.460 5.500 5.400 5.450 11,893 +0.05(+0.93%)
Apr 10, 2015 5.420 5.450 5.400 5.400 9,892 -0.07(-1.28%)
Apr 09, 2015 5.460 5.500 5.350 5.470 44,915 +0.02(+0.37%)
Apr 08, 2015 5.400 5.500 5.400 5.450 20,250 +0.05(+0.93%)
Apr 07, 2015 5.400 5.400 5.370 5.400 12,501 +0.00(+0.00%)
Apr 06, 2015 5.390 5.430 5.350 5.400 10,949 +0.02(+0.37%)
Apr 02, 2015 5.380 5.380 5.380 0 +0.03(+0.56%)
Apr 01, 2015 5.390 5.390 5.350 5.350 5,315 +0.00(+0.00%)
Mar 31, 2015 5.350 5.450 5.150 5.350 62,903 -0.05(-0.93%)
Mar 30, 2015 5.450 5.460 5.350 5.400 103,009 -0.05(-0.92%)
Mar 27, 2015 5.440 5.450 5.350 5.450 32,397 +0.00(+0.00%)
Mar 26, 2015 5.500 5.500 5.330 5.450 32,510 -0.05(-0.91%)
Mar 25, 2015 5.550 5.550 5.470 5.500 67,437 -0.10(-1.79%)
Mar 24, 2015 5.710 5.710 5.500 5.600 114,442 -0.12(-2.10%)
Mar 23, 2015 5.290 5.730 5.250 5.720 136,890 +0.47(+8.95%)
Mar 20, 2015 5.280 5.290 5.150 5.250 163,920 +0.05(+0.96%)
Mar 19, 2015 5.150 5.200 5.120 5.200 72,400 +0.12(+2.36%)
Mar 18, 2015 5.000 5.080 4.900 5.080 47,044 +0.08(+1.60%)
Mar 17, 2015 5.000 5.000 4.950 5.000 37,837 +0.00(+0.00%)
Mar 16, 2015 4.940 5.000 4.900 5.000 59,196 +0.06(+1.21%)
Mar 13, 2015 4.900 4.950 4.890 4.940 28,219 +0.04(+0.82%)
Mar 12, 2015 4.920 4.920 4.900 4.900 23,060 +0.05(+1.03%)
Mar 11, 2015 4.940 5.150 4.850 4.850 60,280 -0.05(-1.02%)
Mar 10, 2015 5.000 5.000 4.900 4.900 11,360 -0.10(-2.00%)
Mar 09, 2015 4.840 5.210 4.800 5.000 73,065 +0.11(+2.25%)
Mar 06, 2015 4.900 4.900 4.890 4.890 13,370 -0.01(-0.20%)
Mar 05, 2015 4.870 4.900 4.820 4.900 51,163 +0.07(+1.45%)
Mar 04, 2015 4.770 4.830 4.750 4.830 4,083 +0.08(+1.68%)
Mar 03, 2015 4.900 4.900 4.700 4.750 18,600 -0.15(-3.06%)
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.