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 (%)
Jun 30, 2016 8.290 8.290 8.290 0 +0.00(+0.00%)
Jun 29, 2016 8.050 8.300 8.050 8.290 45,782 +0.27(+3.37%)
Jun 28, 2016 8.000 8.140 7.970 8.020 74,940 +0.07(+0.88%)
Jun 27, 2016 8.050 8.070 7.930 7.950 27,010 -0.11(-1.36%)
Jun 24, 2016 7.950 8.120 7.900 8.060 92,730 -0.08(-0.98%)
Jun 23, 2016 8.020 8.210 8.020 8.140 36,740 +0.14(+1.75%)
Jun 22, 2016 8.000 8.030 7.960 8.000 19,980 +0.01(+0.13%)
Jun 21, 2016 7.980 8.030 7.980 7.990 37,931 -0.02(-0.25%)
Jun 20, 2016 8.000 8.080 7.950 8.010 148,886 -0.03(-0.37%)
Jun 17, 2016 8.080 8.080 8.020 8.040 25,556 +0.02(+0.25%)
Jun 16, 2016 8.000 8.070 7.960 8.020 48,330 +0.02(+0.25%)
Jun 15, 2016 7.770 8.000 7.750 8.000 47,288 +0.26(+3.36%)
Jun 14, 2016 7.930 7.990 7.740 7.740 22,991 -0.23(-2.89%)
Jun 13, 2016 7.910 7.970 7.850 7.970 41,428 +0.07(+0.89%)
Jun 10, 2016 7.910 7.950 7.850 7.900 32,975 -0.05(-0.63%)
Jun 09, 2016 7.920 7.990 7.920 7.950 100,414 +0.03(+0.38%)
Jun 08, 2016 7.910 7.960 7.840 7.920 143,105 -0.08(-1.00%)
Jun 07, 2016 8.190 8.190 7.870 8.000 158,817 -0.21(-2.56%)
Jun 06, 2016 8.350 8.350 8.050 8.210 108,895 -0.15(-1.79%)
Jun 03, 2016 8.250 8.440 8.150 8.360 66,671 +0.16(+1.95%)
Jun 02, 2016 8.200 8.370 8.200 8.200 30,965 -0.05(-0.61%)
Jun 01, 2016 8.480 8.480 8.190 8.250 77,266 -0.23(-2.71%)
May 31, 2016 8.650 8.650 8.270 8.480 94,712 -0.05(-0.59%)
May 30, 2016 8.290 9.000 8.290 8.530 75,967 +0.24(+2.90%)
May 27, 2016 8.400 8.400 8.160 8.290 138,701 -0.12(-1.43%)
May 26, 2016 8.250 8.410 8.250 8.410 110,684 +0.19(+2.31%)
May 25, 2016 8.270 8.330 8.220 8.220 43,368 +0.01(+0.12%)
May 24, 2016 8.250 8.300 8.150 8.210 51,175 +0.04(+0.49%)
May 20, 2016 8.170 8.170 8.170 0 +0.00(+0.00%)
May 19, 2016 8.240 8.240 8.150 8.170 50,520 -0.05(-0.61%)
May 18, 2016 8.250 8.270 8.200 8.220 48,217 -0.03(-0.36%)
May 17, 2016 8.300 8.300 8.200 8.250 39,481 +0.00(+0.00%)
May 16, 2016 8.250 8.280 8.210 8.250 189,147 +0.02(+0.24%)
May 13, 2016 8.230 8.230 8.140 8.230 57,343 +0.00(+0.00%)
May 12, 2016 8.150 8.290 8.110 8.230 97,398 +0.12(+1.48%)
May 11, 2016 7.990 8.150 7.850 8.110 149,243 +0.11(+1.37%)
May 10, 2016 8.230 8.280 7.950 8.000 134,612 -0.15(-1.84%)
May 09, 2016 8.190 8.320 8.100 8.150 153,603 +0.16(+2.00%)
May 06, 2016 7.680 8.080 7.650 7.990 92,424 +0.47(+6.25%)
May 05, 2016 7.400 7.580 7.370 7.520 50,574 +0.15(+2.04%)
May 04, 2016 7.300 7.370 7.240 7.370 28,070 +0.17(+2.36%)
May 03, 2016 7.110 7.240 6.900 7.200 38,797 +0.05(+0.70%)
May 02, 2016 7.200 7.230 7.020 7.150 33,859 +0.01(+0.14%)
Apr 29, 2016 7.140 7.140 7.020 7.140 24,240 +0.10(+1.42%)
Apr 28, 2016 7.090 7.100 7.040 7.040 7,595 +0.00(+0.00%)
Apr 27, 2016 7.140 7.140 6.990 7.040 19,346 -0.09(-1.26%)
Apr 26, 2016 7.130 7.140 7.000 7.130 24,824 +0.03(+0.42%)
Apr 25, 2016 7.250 7.300 7.100 7.100 28,861 -0.15(-2.07%)
Apr 22, 2016 7.100 7.300 7.100 7.250 33,738 +0.15(+2.11%)
Apr 21, 2016 7.150 7.250 7.100 7.100 16,253 +0.02(+0.28%)
Apr 20, 2016 7.240 7.240 7.080 7.080 49,669 -0.10(-1.39%)
Apr 19, 2016 6.980 7.380 6.980 7.180 38,908 +0.20(+2.87%)
Apr 18, 2016 6.850 7.000 6.850 6.980 22,170 +0.08(+1.16%)
Apr 15, 2016 6.950 6.950 6.880 6.900 80,386 -0.04(-0.58%)
Apr 14, 2016 6.860 6.950 6.850 6.940 37,174 +0.14(+2.06%)
Apr 13, 2016 6.800 7.000 6.740 6.800 153,721 +0.02(+0.29%)
Apr 12, 2016 6.860 6.860 6.620 6.780 56,651 -0.02(-0.29%)
Apr 11, 2016 6.880 6.880 6.730 6.800 30,296 +0.01(+0.15%)
Apr 08, 2016 6.650 6.890 6.640 6.790 51,771 +0.11(+1.65%)
Apr 07, 2016 6.740 6.750 6.550 6.680 39,290 +0.12(+1.83%)
Apr 06, 2016 6.130 6.600 6.130 6.560 93,853 +0.50(+8.25%)
Apr 05, 2016 6.000 6.150 5.900 6.060 36,839 +0.03(+0.50%)
Apr 04, 2016 6.100 6.150 6.030 6.030 41,753 -0.06(-1.07%)
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.