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

Savaria Corp (TSX: SIS )

17.73 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2007 1.950 1.950 1.900 1.950 7,050 +0.00(+0.00%)
Apr 27, 2007 1.950 1.950 1.920 1.950 22,600 +0.03(+1.56%)
Apr 26, 2007 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 25, 2007 1.920 1.920 1.920 1.920 3,100 +0.02(+1.05%)
Apr 24, 2007 1.940 1.950 1.900 1.900 16,600 -0.02(-1.04%)
Apr 23, 2007 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Apr 20, 2007 1.920 1.920 1.910 1.920 8,000 -0.02(-1.03%)
Apr 19, 2007 1.940 1.940 1.940 1.940 1,000 -0.01(-0.51%)
Apr 18, 2007 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 17, 2007 1.920 2.000 1.920 1.950 11,300 +0.02(+1.04%)
Apr 16, 2007 1.990 1.990 1.930 1.930 13,500 -0.01(-0.52%)
Apr 13, 2007 1.950 1.960 1.940 1.940 4,200 -0.01(-0.51%)
Apr 12, 2007 1.950 1.950 1.940 1.950 2,500 -0.03(-1.52%)
Apr 11, 2007 1.990 1.990 1.980 1.980 850 +0.03(+1.54%)
Apr 10, 2007 1.990 1.990 1.950 1.950 2,550 +0.01(+0.52%)
Apr 09, 2007 1.950 1.950 1.940 1.940 2,000 -0.05(-2.51%)
Apr 05, 2007 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Apr 04, 2007 1.990 1.990 1.910 1.990 2,300 +0.00(+0.00%)
Apr 03, 2007 1.940 1.990 1.940 1.990 3,200 +0.04(+2.05%)
Apr 02, 2007 1.950 1.950 1.950 1.950 5,000 -0.03(-1.52%)
Mar 30, 2007 1.980 1.980 1.980 1.980 1,000 -0.01(-0.50%)
Mar 29, 2007 2.040 2.040 1.950 1.990 95,500 -0.01(-0.50%)
Mar 28, 2007 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 27, 2007 2.030 2.030 2.000 2.000 7,075 -0.04(-1.96%)
Mar 26, 2007 1.950 2.040 1.950 2.040 1,700 +0.09(+4.62%)
Mar 23, 2007 1.950 1.950 1.950 1.950 13,400 -0.10(-4.88%)
Mar 22, 2007 1.960 2.050 1.960 2.050 20,000 -0.01(-0.49%)
Mar 21, 2007 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Mar 20, 2007 2.000 2.060 2.000 2.060 31,100 +0.11(+5.64%)
Mar 19, 2007 2.020 2.050 1.950 1.950 35,500 -0.12(-5.80%)
Mar 16, 2007 2.070 2.070 2.070 2.070 550 +0.00(+0.00%)
Mar 15, 2007 2.060 2.070 2.060 2.070 6,500 +0.02(+0.98%)
Mar 14, 2007 2.000 2.050 1.950 2.050 36,300 +0.04(+1.99%)
Mar 13, 2007 2.000 2.060 2.000 2.010 16,950 -0.05(-2.43%)
Mar 12, 2007 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Mar 09, 2007 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Mar 08, 2007 2.000 2.060 2.000 2.060 4,000 +0.01(+0.49%)
Mar 07, 2007 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Mar 06, 2007 2.020 2.070 2.020 2.050 7,500 +0.04(+1.99%)
Mar 05, 2007 2.050 2.050 2.010 2.010 2,500 -0.06(-2.90%)
Mar 02, 2007 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Mar 01, 2007 2.000 2.090 2.000 2.070 7,400 -0.03(-1.43%)
Feb 28, 2007 2.050 2.100 2.000 2.100 30,900 +0.05(+2.44%)
Feb 27, 2007 2.100 2.100 2.050 2.050 2,400 -0.05(-2.38%)
Feb 26, 2007 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Feb 23, 2007 2.100 2.100 2.100 2.100 2,000 +0.00(+0.00%)
Feb 22, 2007 2.100 2.100 2.100 2.100 3,500 +0.00(+0.00%)
Feb 21, 2007 2.100 2.100 2.100 2.100 2,000 +0.00(+0.00%)
Feb 20, 2007 2.100 2.100 2.100 2.100 0 +0.05(+2.44%)
Feb 16, 2007 2.070 2.070 2.050 2.050 6,700 +0.00(+0.00%)
Feb 15, 2007 2.000 2.100 2.000 2.050 11,729 +0.05(+2.50%)
Feb 14, 2007 2.080 2.080 2.000 2.000 106,100 -0.12(-5.66%)
Feb 13, 2007 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Feb 12, 2007 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Feb 09, 2007 2.050 2.130 2.050 2.120 1,200 -0.01(-0.47%)
Feb 08, 2007 2.010 2.130 2.000 2.130 6,040 +0.00(+0.00%)
Feb 07, 2007 2.040 2.130 2.040 2.130 4,500 +0.09(+4.41%)
Feb 06, 2007 2.040 2.040 2.040 2.040 1,600 +0.04(+2.00%)
Feb 05, 2007 2.070 2.070 2.000 2.000 19,200 -0.07(-3.38%)
Feb 02, 2007 2.020 2.070 2.020 2.070 3,900 +0.02(+0.98%)
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.