Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Savaria Corp (TSX: SIS )

17.81 +0.15 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 12.28 12.68 12.25 12.42 87,346 +0.28(+2.31%)
Oct 28, 2016 12.07 12.43 12.00 12.14 48,646 +0.14(+1.17%)
Oct 27, 2016 11.92 12.05 11.60 12.00 50,782 +0.12(+1.01%)
Oct 26, 2016 12.19 12.19 11.20 11.88 109,909 -0.33(-2.70%)
Oct 25, 2016 11.99 12.60 11.86 12.21 118,635 +0.41(+3.47%)
Oct 24, 2016 11.38 11.98 11.34 11.80 81,999 +0.46(+4.06%)
Oct 21, 2016 11.31 11.40 11.28 11.34 72,760 +0.04(+0.35%)
Oct 20, 2016 11.04 11.35 11.04 11.30 61,449 +0.17(+1.53%)
Oct 19, 2016 11.22 11.22 10.95 11.13 45,194 -0.04(-0.36%)
Oct 18, 2016 11.20 11.22 11.08 11.17 72,727 +0.08(+0.72%)
Oct 17, 2016 11.20 11.25 11.07 11.09 41,208 -0.18(-1.60%)
Oct 14, 2016 11.40 11.40 11.20 11.27 41,782 -0.03(-0.27%)
Oct 13, 2016 11.10 11.39 11.04 11.30 78,072 +0.12(+1.07%)
Oct 12, 2016 11.10 11.25 10.95 11.18 65,233 +0.18(+1.64%)
Oct 11, 2016 11.21 11.21 10.86 11.00 95,610 -0.09(-0.81%)
Oct 07, 2016 11.09 11.09 11.09 0 -0.01(-0.09%)
Oct 06, 2016 11.04 11.10 11.00 11.10 49,571 +0.02(+0.18%)
Oct 05, 2016 10.81 11.26 10.81 11.08 52,907 +0.35(+3.26%)
Oct 04, 2016 11.09 11.21 10.73 10.73 73,487 -0.33(-2.98%)
Oct 03, 2016 11.35 11.35 11.00 11.06 65,687 -0.27(-2.38%)
Sep 30, 2016 11.08 11.33 10.99 11.33 49,035 +0.25(+2.26%)
Sep 29, 2016 11.05 11.20 10.98 11.08 38,004 +0.04(+0.32%)
Sep 28, 2016 11.15 11.24 10.81 11.04 74,874 -0.05(-0.50%)
Sep 27, 2016 11.02 11.18 10.85 11.10 47,322 +0.05(+0.45%)
Sep 26, 2016 11.13 11.13 10.70 11.05 54,720 +0.01(+0.09%)
Sep 23, 2016 11.06 11.11 11.00 11.04 54,713 -0.03(-0.27%)
Sep 22, 2016 11.20 11.30 11.00 11.07 77,555 -0.04(-0.36%)
Sep 21, 2016 11.44 11.49 11.04 11.11 106,920 -0.14(-1.24%)
Sep 20, 2016 11.18 11.60 11.18 11.25 119,238 +0.10(+0.90%)
Sep 19, 2016 10.87 11.15 10.60 11.15 96,457 +0.70(+6.70%)
Sep 16, 2016 10.46 10.99 10.31 10.45 174,491 +0.38(+3.77%)
Sep 15, 2016 9.800 10.13 9.800 10.07 42,683 +0.29(+2.97%)
Sep 14, 2016 9.750 9.900 9.700 9.780 23,872 +0.08(+0.82%)
Sep 13, 2016 9.750 9.750 9.650 9.700 28,263 -0.05(-0.51%)
Sep 12, 2016 9.770 9.900 9.550 9.750 86,962 -0.23(-2.30%)
Sep 09, 2016 10.27 10.27 9.850 9.980 54,668 -0.26(-2.54%)
Sep 08, 2016 10.18 10.25 10.06 10.24 47,398 +0.01(+0.10%)
Sep 07, 2016 9.990 10.30 9.860 10.23 75,203 +0.39(+3.96%)
Sep 06, 2016 9.570 9.920 9.500 9.840 77,554 +0.34(+3.58%)
Sep 02, 2016 9.500 9.500 9.500 0 +0.08(+0.85%)
Sep 01, 2016 9.620 9.620 9.400 9.420 50,338 -0.23(-2.38%)
Aug 31, 2016 9.550 9.840 9.500 9.650 32,993 +0.15(+1.58%)
Aug 30, 2016 9.450 9.700 9.380 9.500 173,858 +0.07(+0.74%)
Aug 29, 2016 9.600 9.600 9.430 9.430 35,365 -0.17(-1.77%)
Aug 26, 2016 9.600 9.650 9.580 9.600 43,665 +0.00(+0.00%)
Aug 25, 2016 9.540 9.600 9.520 9.600 24,535 +0.13(+1.37%)
Aug 24, 2016 9.560 9.600 9.420 9.470 26,584 -0.12(-1.25%)
Aug 23, 2016 9.580 9.600 9.520 9.590 33,968 -0.01(-0.10%)
Aug 22, 2016 9.660 9.800 9.510 9.600 41,652 +0.10(+1.05%)
Aug 19, 2016 9.550 9.840 9.430 9.500 56,346 +0.00(+0.00%)
Aug 18, 2016 9.210 9.690 9.210 9.500 49,221 +0.27(+2.93%)
Aug 17, 2016 9.040 9.240 8.950 9.230 39,167 +0.22(+2.44%)
Aug 16, 2016 8.990 9.010 8.860 9.010 25,819 +0.08(+0.90%)
Aug 15, 2016 8.850 8.940 8.770 8.930 33,875 +0.17(+1.94%)
Aug 12, 2016 8.970 9.150 8.750 8.760 43,296 -0.19(-2.12%)
Aug 11, 2016 8.760 9.100 8.760 8.950 130,325 +0.35(+4.07%)
Aug 10, 2016 8.610 8.670 8.600 8.600 34,265 -0.07(-0.81%)
Aug 09, 2016 8.660 8.750 8.620 8.670 35,953 +0.00(+0.00%)
Aug 08, 2016 8.850 8.850 8.600 8.670 77,428 +0.11(+1.29%)
Aug 05, 2016 8.500 8.710 8.500 8.560 25,665 +0.01(+0.12%)
Aug 04, 2016 8.330 8.770 8.330 8.550 45,131 +0.14(+1.66%)
Aug 03, 2016 8.500 8.520 8.410 8.410 17,668 -0.10(-1.18%)
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.