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 (%)
Apr 29, 2014 3.800 3.800 3.800 1 +0.05(+1.33%)
Apr 28, 2014 3.700 3.760 3.700 3.750 26,830 +0.05(+1.35%)
Apr 25, 2014 3.510 3.700 3.500 3.700 260,000 +0.18(+5.11%)
Apr 23, 2014 3.520 3.520 3.520 3.520 0 -0.08(-2.22%)
Apr 22, 2014 3.580 3.600 3.580 3.600 6,200 +0.00(+0.00%)
Apr 21, 2014 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Apr 17, 2014 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 16, 2014 3.420 3.600 3.420 3.600 8,900 +0.15(+4.35%)
Apr 15, 2014 3.500 3.530 3.450 3.450 159,917 +0.00(+0.00%)
Apr 14, 2014 3.400 3.450 3.400 3.450 2,471 +0.05(+1.47%)
Apr 11, 2014 3.350 3.400 3.300 3.400 5,100 +0.10(+3.03%)
Apr 10, 2014 3.500 3.500 3.300 3.300 10,010 -0.20(-5.71%)
Apr 09, 2014 3.500 3.500 3.490 3.500 5,385 +0.03(+0.86%)
Apr 08, 2014 3.470 3.530 3.470 3.470 6,093 +0.00(+0.00%)
Apr 07, 2014 3.470 3.470 3.460 3.470 2,602 +0.06(+1.76%)
Apr 04, 2014 3.410 3.410 3.410 3.410 2,000 -0.09(-2.57%)
Apr 02, 2014 3.500 3.500 3.500 15 +0.00(+0.00%)
Apr 01, 2014 3.480 3.500 3.400 3.500 8,717 +0.00(+0.00%)
Mar 31, 2014 3.500 3.500 3.500 3.500 7,500 -0.05(-1.41%)
Mar 28, 2014 3.450 3.650 3.450 3.550 4,200 +0.08(+2.31%)
Mar 27, 2014 3.490 3.600 3.470 3.470 6,100 +0.02(+0.58%)
Mar 26, 2014 3.480 3.540 3.310 3.450 45,775 -0.07(-1.99%)
Mar 25, 2014 3.520 3.520 3.520 3.520 600 +0.02(+0.57%)
Mar 24, 2014 3.600 3.600 3.500 3.500 1,800 -0.10(-2.78%)
Mar 21, 2014 3.500 3.600 3.500 3.600 2,470 +0.00(+0.00%)
Mar 20, 2014 3.450 3.600 3.450 3.600 3,130 +0.10(+2.86%)
Mar 19, 2014 3.450 3.500 3.450 3.500 2,150 +0.00(+0.00%)
Mar 18, 2014 3.490 3.540 3.450 3.500 10,750 +0.05(+1.45%)
Mar 17, 2014 3.480 3.520 3.450 3.450 9,987 +0.05(+1.47%)
Mar 14, 2014 3.550 3.550 3.400 3.400 7,190 -0.15(-4.23%)
Mar 13, 2014 3.800 3.940 3.550 3.550 45,419 -0.19(-5.08%)
Mar 12, 2014 3.580 3.740 3.580 3.740 10,155 +0.19(+5.35%)
Mar 11, 2014 3.550 3.550 3.550 3.550 1,000 -0.03(-0.84%)
Mar 10, 2014 3.320 3.580 3.320 3.580 12,775 +0.30(+9.15%)
Mar 07, 2014 3.250 3.290 3.230 3.280 15,750 +0.08(+2.50%)
Mar 06, 2014 3.160 3.200 3.160 3.200 20,085 +0.00(+0.00%)
Mar 05, 2014 3.200 3.200 3.200 3.200 4,500 -0.02(-0.62%)
Mar 04, 2014 3.200 3.220 3.060 3.220 10,500 +0.07(+2.22%)
Mar 03, 2014 3.200 3.200 3.150 3.150 1,100 -0.05(-1.56%)
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%)
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.