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 (%)
Feb 27, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Feb 26, 2009 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Feb 25, 2009 0.7000 0.7000 0.7000 0.7000 11,000 +0.05(+7.69%)
Feb 24, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 23, 2009 0.7500 0.7500 0.6500 0.6500 5,370 -0.05(-7.14%)
Feb 20, 2009 0.7000 0.7000 0.7000 0.7000 15,100 +0.00(+0.00%)
Feb 19, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 18, 2009 0.7000 0.7000 0.7000 0.7000 6,000 +0.02(+2.94%)
Feb 17, 2009 0.6800 0.6800 0.6800 0.6800 1,700 +0.03(+4.62%)
Feb 13, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 12, 2009 0.6500 0.6500 200 +0.00(+0.00%)
Feb 11, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 10, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Feb 09, 2009 0.7000 0.7000 0.6500 0.6500 2,500 -0.05(-7.14%)
Feb 06, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 05, 2009 0.7100 0.7100 0.7000 0.7000 4,200 +0.00(+0.00%)
Feb 04, 2009 0.7000 0.7000 0 +0.00(+0.00%)
Feb 03, 2009 0.7000 0.7000 0.7000 0.7000 1,800 -0.10(-12.50%)
Feb 02, 2009 0.8000 0.8000 0 +0.00(+0.00%)
Jan 30, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 29, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 28, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 27, 2009 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Jan 26, 2009 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jan 23, 2009 0.9400 0.9400 0.8000 0.8000 5,000 +0.14(+21.21%)
Jan 22, 2009 0.6600 0.6600 0.6600 0.6600 4,000 +0.01(+1.54%)
Jan 21, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 20, 2009 0.6500 0.6500 0 +0.00(+0.00%)
Jan 19, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Jan 16, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.06(+10.17%)
Jan 15, 2009 0.5900 0.5900 0 +0.00(+0.00%)
Jan 14, 2009 0.5900 0.5900 0.5900 0.5900 4,500 -0.01(-1.67%)
Jan 13, 2009 0.6000 0.6000 0 +0.00(+0.00%)
Jan 12, 2009 0.5300 0.7900 0.5300 0.6000 12,900 -0.14(-18.92%)
Jan 09, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 08, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 07, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 06, 2009 0.7400 0.7400 0 +0.00(+0.00%)
Jan 05, 2009 0.6900 0.7500 0.5200 0.7400 16,800 +0.24(+48.00%)
Jan 02, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2008 0.5000 0.5000 20,000 -0.02(-3.85%)
Dec 30, 2008 0.5200 0.5200 0 +0.00(+0.00%)
Dec 29, 2008 0.5200 0.5200 200 +0.00(+0.00%)
Dec 24, 2008 0.5200 0.5200 0.5000 0.5200 8,300 +0.02(+4.00%)
Dec 23, 2008 0.5500 0.5500 0.5000 0.5000 6,000 -0.05(-9.09%)
Dec 22, 2008 0.5800 0.5800 0.5500 0.5500 12,000 -0.05(-8.33%)
Dec 19, 2008 0.5500 0.6000 0.5500 0.6000 9,585 +0.05(+9.09%)
Dec 18, 2008 0.5500 0.5500 0.5500 0.5500 2,000 -0.05(-8.33%)
Dec 17, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 16, 2008 0.6000 0.6000 0 +0.00(+0.00%)
Dec 15, 2008 0.5700 0.6000 0.5700 0.6000 4,400 +0.03(+5.26%)
Dec 12, 2008 0.6000 0.6000 0.5700 0.5700 8,700 -0.03(-5.00%)
Dec 11, 2008 0.5500 0.6000 0.5500 0.6000 4,900 +0.05(+9.09%)
Dec 10, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 09, 2008 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.33%)
Dec 08, 2008 0.6000 0.6000 0.6000 0.6000 3,200 +0.05(+9.09%)
Dec 05, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 04, 2008 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Dec 03, 2008 0.5500 0.5500 0 +0.00(+0.00%)
Dec 02, 2008 0.5500 0.5500 0 +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.