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 (%)
Aug 31, 2018 18.50 18.50 18.50 0 +0.21(+1.15%)
Aug 30, 2018 18.28 18.35 18.00 18.29 73,152 +0.01(+0.05%)
Aug 29, 2018 18.32 18.40 18.23 18.28 22,086 +0.01(+0.05%)
Aug 28, 2018 18.22 18.38 18.09 18.27 45,626 +0.04(+0.22%)
Aug 27, 2018 18.26 18.32 17.99 18.23 42,039 +0.18(+1.00%)
Aug 24, 2018 18.16 18.28 18.02 18.05 29,913 -0.11(-0.61%)
Aug 23, 2018 18.10 18.39 17.95 18.16 68,880 +0.08(+0.44%)
Aug 22, 2018 18.25 18.25 17.91 18.08 56,031 -0.17(-0.93%)
Aug 21, 2018 18.00 18.35 17.93 18.25 65,503 +0.25(+1.39%)
Aug 20, 2018 18.19 18.39 17.95 18.00 85,235 -0.10(-0.55%)
Aug 17, 2018 17.84 18.16 17.83 18.10 42,796 +0.25(+1.40%)
Aug 16, 2018 17.72 18.04 17.72 17.85 99,518 +0.05(+0.28%)
Aug 15, 2018 18.15 18.15 17.64 17.80 73,675 -0.43(-2.36%)
Aug 14, 2018 18.00 18.44 17.96 18.23 82,566 +0.52(+2.94%)
Aug 13, 2018 17.68 17.88 17.50 17.71 62,669 +0.01(+0.06%)
Aug 10, 2018 17.66 17.75 17.20 17.70 97,015 +0.05(+0.28%)
Aug 09, 2018 17.57 18.19 17.55 17.65 330,922 +0.70(+4.13%)
Aug 08, 2018 16.64 16.97 16.57 16.95 117,472 +0.28(+1.68%)
Aug 07, 2018 16.60 16.75 16.41 16.67 107,629 +0.14(+0.85%)
Aug 03, 2018 16.53 16.53 16.53 0 +0.28(+1.72%)
Aug 02, 2018 16.25 16.43 16.15 16.25 58,069 +0.00(+0.00%)
Aug 01, 2018 16.17 16.34 16.13 16.25 44,835 +0.03(+0.18%)
Jul 31, 2018 16.11 16.25 16.11 16.22 56,079 +0.10(+0.62%)
Jul 30, 2018 16.63 16.63 16.05 16.12 154,716 -0.45(-2.72%)
Jul 27, 2018 16.63 16.63 16.31 16.57 52,003 +0.00(+0.00%)
Jul 26, 2018 16.57 16.67 16.51 16.57 28,719 -0.03(-0.18%)
Jul 25, 2018 16.76 16.86 16.43 16.60 115,357 -0.12(-0.72%)
Jul 24, 2018 16.95 16.95 16.65 16.72 43,148 -0.17(-1.01%)
Jul 23, 2018 17.03 17.13 16.86 16.89 44,203 -0.07(-0.41%)
Jul 20, 2018 16.80 17.00 16.77 16.96 161,980 +0.17(+1.01%)
Jul 19, 2018 16.45 16.80 16.37 16.79 92,346 +0.39(+2.38%)
Jul 18, 2018 16.54 16.55 16.33 16.40 63,174 -0.15(-0.91%)
Jul 17, 2018 16.74 16.77 16.52 16.55 79,866 -0.23(-1.37%)
Jul 16, 2018 16.91 16.93 16.52 16.78 135,524 -0.07(-0.42%)
Jul 13, 2018 16.84 16.88 16.75 16.85 116,832 +0.06(+0.36%)
Jul 12, 2018 16.90 17.00 16.71 16.79 524,358 +0.01(+0.06%)
Jul 11, 2018 16.85 17.13 16.74 16.78 587,655 +1.13(+7.22%)
Jul 10, 2018 15.54 16.32 15.39 15.65 97,101 +0.15(+0.97%)
Jul 09, 2018 15.60 15.61 15.37 15.50 180,944 -0.05(-0.32%)
Jul 06, 2018 15.56 15.67 15.43 15.55 121,991 -0.04(-0.26%)
Jul 05, 2018 15.99 16.03 15.50 15.59 112,037 -0.34(-2.13%)
Jul 04, 2018 16.19 16.19 15.93 15.93 36,322 -0.22(-1.36%)
Jul 03, 2018 16.12 16.25 15.93 16.15 83,766 +0.12(+0.75%)
Jun 29, 2018 16.03 16.03 16.03 0 -0.03(-0.19%)
Jun 28, 2018 16.40 16.44 15.98 16.06 235,476 -0.33(-2.01%)
Jun 27, 2018 16.39 16.51 16.25 16.39 86,811 -0.01(-0.06%)
Jun 26, 2018 16.52 16.53 16.37 16.40 114,268 -0.13(-0.79%)
Jun 25, 2018 16.79 16.79 16.41 16.53 189,401 -0.26(-1.55%)
Jun 22, 2018 17.07 17.09 16.76 16.79 99,360 -0.26(-1.52%)
Jun 21, 2018 16.87 17.15 16.70 17.05 146,902 +0.22(+1.31%)
Jun 20, 2018 16.99 16.99 16.65 16.83 44,711 -0.10(-0.59%)
Jun 19, 2018 16.90 16.97 16.71 16.93 108,303 -0.06(-0.35%)
Jun 18, 2018 16.72 17.02 16.72 16.99 44,642 +0.27(+1.61%)
Jun 15, 2018 16.76 16.34 16.72 64,285 +0.22(+1.33%)
Jun 14, 2018 16.57 16.70 16.44 16.50 77,771 -0.02(-0.12%)
Jun 13, 2018 16.79 16.80 16.31 16.52 110,804 -0.24(-1.43%)
Jun 12, 2018 16.96 17.05 16.68 16.76 112,498 -0.23(-1.35%)
Jun 11, 2018 16.96 17.11 16.91 16.99 43,135 -0.01(-0.06%)
Jun 08, 2018 16.99 17.08 16.95 17.00 40,831 -0.02(-0.12%)
Jun 07, 2018 16.90 17.13 16.84 17.02 50,594 +0.09(+0.53%)
Jun 06, 2018 16.93 16.93 56,780 -0.36(-2.08%)
Jun 05, 2018 17.05 17.33 16.77 17.29 93,814 +0.24(+1.41%)
Jun 04, 2018 17.35 17.44 16.89 17.05 134,241 -0.25(-1.45%)
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.