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

Savaria Corp (TSX: SIS )

17.86 -0.20 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2014 3.200 3.200 3.200 3.200 49,120 +0.00(+0.00%)
Feb 27, 2014 3.200 3.200 3.190 3.200 23,398 +0.00(+0.00%)
Feb 26, 2014 3.200 3.200 3.150 3.200 26,100 +0.00(+0.00%)
Feb 25, 2014 3.250 3.250 3.200 3.200 8,690 -0.06(-1.84%)
Feb 24, 2014 3.280 3.300 3.260 3.260 3,950 -0.02(-0.61%)
Feb 21, 2014 3.270 3.280 3.270 3.280 3,900 +0.03(+0.92%)
Feb 20, 2014 3.280 3.300 3.250 3.250 16,900 -0.05(-1.52%)
Feb 19, 2014 3.300 3.300 3.300 3.300 300 +0.04(+1.23%)
Feb 18, 2014 3.300 3.300 3.260 3.260 3,500 -0.02(-0.61%)
Feb 14, 2014 3.280 3.280 3.280 0 -0.02(-0.61%)
Feb 13, 2014 3.260 3.300 3.250 3.300 304,805 +0.00(+0.00%)
Feb 12, 2014 3.300 3.300 3.300 3.300 6,150 +0.00(+0.00%)
Feb 11, 2014 3.180 3.300 3.180 3.300 17,800 +0.12(+3.77%)
Feb 10, 2014 3.180 3.180 3.180 3.180 298 +0.03(+0.95%)
Feb 07, 2014 3.130 3.150 3.100 3.150 27,983 +0.00(+0.00%)
Feb 06, 2014 3.170 3.170 3.150 3.150 14,600 -0.10(-3.08%)
Feb 05, 2014 3.240 3.250 3.200 3.250 13,480 +0.00(+0.00%)
Feb 04, 2014 3.200 3.250 3.200 3.250 900 +0.00(+0.00%)
Feb 03, 2014 3.300 3.300 3.250 3.250 19,695 -0.05(-1.52%)
Jan 31, 2014 3.300 3.300 3.300 3.300 7,570 +0.00(+0.00%)
Jan 30, 2014 3.200 3.300 3.200 3.300 3,250 +0.10(+3.12%)
Jan 29, 2014 3.350 3.350 3.200 3.200 8,134 -0.07(-2.14%)
Jan 28, 2014 3.160 3.270 3.160 3.270 9,100 +0.06(+1.87%)
Jan 27, 2014 3.310 3.310 3.210 3.210 24,000 -0.14(-4.18%)
Jan 24, 2014 3.450 3.450 3.340 3.350 2,792 -0.10(-2.90%)
Jan 23, 2014 3.590 3.590 3.450 3.450 22,950 -0.10(-2.82%)
Jan 22, 2014 3.550 3.550 3.550 3.550 200 -0.04(-1.11%)
Jan 21, 2014 3.540 3.590 3.400 3.590 10,600 +0.05(+1.41%)
Jan 20, 2014 3.530 3.540 3.530 3.540 1,150 +0.04(+1.14%)
Jan 17, 2014 3.450 3.500 3.450 3.500 17,700 +0.00(+0.00%)
Jan 16, 2014 3.450 3.500 3.450 3.500 52,540 +0.02(+0.57%)
Jan 15, 2014 3.500 3.480 3.400 3.480 13,300 -0.02(-0.57%)
Jan 14, 2014 3.500 3.500 3.500 3.500 200 -0.05(-1.41%)
Jan 13, 2014 3.550 3.550 3.450 3.550 2,800 -0.05(-1.39%)
Jan 10, 2014 3.580 3.600 3.460 3.600 52,315 +0.02(+0.56%)
Jan 09, 2014 3.300 3.580 3.300 3.580 3,700 +0.33(+10.15%)
Jan 08, 2014 3.100 3.300 3.100 3.250 0 +0.20(+6.56%)
Jan 07, 2014 3.050 3.050 3.020 3.050 6,900 +0.00(+0.00%)
Jan 06, 2014 3.050 3.100 3.010 3.050 19,600 +0.00(+0.00%)
Jan 03, 2014 3.050 3.050 3.050 3.050 1,400 +0.00(+0.00%)
Jan 02, 2014 3.000 3.070 3.000 3.050 16,100 +0.13(+4.45%)
Dec 30, 2013 2.920 2.920 2.920 0 -0.08(-2.67%)
Dec 27, 2013 3.020 3.020 3.000 3.000 2,000 -0.05(-1.64%)
Dec 24, 2013 3.050 3.050 3.050 0 +0.05(+1.67%)
Dec 23, 2013 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Dec 19, 2013 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 18, 2013 2.960 3.000 2.960 3.000 5,280 +0.00(+0.00%)
Dec 17, 2013 3.000 3.000 2.950 3.000 8,260 +0.00(+0.00%)
Dec 16, 2013 2.970 3.000 2.950 3.000 2,800 +0.00(+0.00%)
Dec 13, 2013 2.960 3.000 2.960 3.000 2,500 +0.00(+0.00%)
Dec 12, 2013 3.050 3.050 3.000 3.000 900 +0.05(+1.69%)
Dec 11, 2013 3.010 3.010 2.950 2.950 9,022 -0.05(-1.67%)
Dec 10, 2013 3.000 3.000 3.000 3.000 21,700 -0.01(-0.33%)
Dec 09, 2013 3.050 3.050 3.010 3.010 900 -0.04(-1.31%)
Dec 06, 2013 3.000 3.050 3.000 3.050 6,400 +0.15(+5.17%)
Dec 05, 2013 2.950 3.000 2.800 2.900 45,000 -0.10(-3.33%)
Dec 04, 2013 3.000 3.000 3.000 3.000 10,000 -0.03(-0.99%)
Dec 03, 2013 2.950 3.030 2.950 3.030 22,800 +0.03(+1.00%)
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.