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 (%)
Jul 31, 2014 3.260 3.260 3.260 3.260 700 +0.01(+0.31%)
Jul 30, 2014 3.200 3.300 3.200 3.250 5,500 +0.10(+3.17%)
Jul 29, 2014 3.150 3.150 3.150 3.150 2,976 +0.00(+0.00%)
Jul 28, 2014 3.150 3.150 3.150 3.150 114,733 +0.00(+0.00%)
Jul 25, 2014 3.150 3.150 3.150 3.150 6,500 +0.00(+0.00%)
Jul 24, 2014 3.140 3.150 3.080 3.150 2,500 -0.04(-1.25%)
Jul 23, 2014 3.160 3.190 3.150 3.190 7,400 -0.06(-1.85%)
Jul 21, 2014 3.250 3.250 0 +0.00(+0.00%)
Jul 18, 2014 3.230 3.250 3.210 3.250 10,300 +0.08(+2.52%)
Jul 17, 2014 3.160 3.250 3.160 3.170 8,700 -0.03(-0.94%)
Jul 15, 2014 3.200 3.200 0 +0.20(+6.67%)
Jul 14, 2014 3.080 3.100 2.950 3.000 48,539 -0.15(-4.76%)
Jul 11, 2014 3.250 3.250 3.150 3.150 10,400 -0.10(-3.08%)
Jul 10, 2014 3.250 3.250 3.250 3.250 100 -0.05(-1.52%)
Jul 09, 2014 3.320 3.350 3.300 3.300 2,500 -0.10(-2.94%)
Jul 08, 2014 3.350 3.400 3.250 3.400 50,900 -0.05(-1.45%)
Jul 07, 2014 3.405 3.450 3.405 3.450 1,100 +0.05(+1.47%)
Jul 04, 2014 3.400 3.400 3.400 3.400 5,000 -0.05(-1.45%)
Jul 03, 2014 3.450 3.450 3.450 3.450 600 +0.00(+0.00%)
Jul 02, 2014 3.310 3.450 3.310 3.450 5,074 +0.10(+2.99%)
Jun 30, 2014 3.350 3.350 3.350 0 -0.04(-1.18%)
Jun 27, 2014 3.350 3.390 3.190 3.390 15,100 +0.00(+0.00%)
Jun 26, 2014 3.450 3.450 3.390 3.390 13,804 -0.07(-2.02%)
Jun 25, 2014 3.450 3.460 3.450 3.460 1,900 -0.02(-0.57%)
Jun 24, 2014 3.520 3.520 3.460 3.480 6,586 +0.03(+0.87%)
Jun 23, 2014 3.450 3.450 3.410 3.450 159,000 -0.05(-1.43%)
Jun 20, 2014 3.620 3.630 3.500 3.500 10,616 -0.14(-3.85%)
Jun 19, 2014 3.650 3.650 3.510 3.640 9,139 +0.05(+1.39%)
Jun 17, 2014 3.590 3.590 3.590 0 -0.01(-0.28%)
Jun 16, 2014 3.600 3.600 3.560 3.600 8,140 +0.01(+0.28%)
Jun 13, 2014 3.590 3.590 3.590 3.590 200 -0.05(-1.37%)
Jun 12, 2014 3.640 3.700 3.620 3.640 30,509 +0.00(+0.00%)
Jun 11, 2014 3.700 3.700 3.600 3.640 3,700 -0.06(-1.62%)
Jun 10, 2014 3.650 3.700 3.650 3.700 924 +0.10(+2.78%)
Jun 06, 2014 3.600 3.600 3.590 3.600 839 +0.01(+0.28%)
Jun 05, 2014 3.570 3.590 3.510 3.590 8,400 +0.02(+0.56%)
Jun 04, 2014 3.550 3.570 3.550 3.570 3,900 +0.00(+0.00%)
Jun 03, 2014 3.530 3.570 3.500 3.570 7,800 +0.09(+2.59%)
Jun 02, 2014 3.570 3.570 3.480 3.480 73,100 -0.07(-1.97%)
May 30, 2014 3.550 3.570 3.550 3.550 9,700 +0.05(+1.43%)
May 29, 2014 3.540 3.540 3.500 3.500 1,600 -0.08(-2.23%)
May 28, 2014 3.600 3.600 3.580 3.580 3,450 +0.01(+0.28%)
May 26, 2014 3.570 3.570 3.570 3.570 74 -0.03(-0.83%)
May 23, 2014 3.550 3.600 3.550 3.600 10,800 +0.10(+2.86%)
May 22, 2014 3.500 3.550 3.500 3.500 14,000 +0.01(+0.29%)
May 21, 2014 3.660 3.660 3.490 3.490 25,850 -0.21(-5.68%)
May 20, 2014 3.700 3.700 3.700 3.700 6,000 +0.00(+0.00%)
May 16, 2014 3.700 3.700 3.700 0 +0.00(+0.00%)
May 15, 2014 3.780 3.780 3.690 3.700 21,100 -0.08(-2.12%)
May 14, 2014 3.790 3.790 3.780 3.780 1,086 +0.03(+0.80%)
May 12, 2014 3.750 3.750 3.750 0 +0.00(+0.00%)
May 09, 2014 3.800 3.800 3.700 3.750 9,110 +0.00(+0.00%)
May 08, 2014 3.750 3.750 3.750 3.750 600 -0.05(-1.32%)
May 07, 2014 3.790 3.800 3.700 3.800 1,954 +0.00(+0.00%)
May 06, 2014 3.750 3.800 3.700 3.800 2,900 +0.00(+0.00%)
May 05, 2014 3.800 3.800 3.790 3.800 9,000 +0.00(+0.00%)
May 02, 2014 3.800 3.800 3.800 3.800 4,700 +0.03(+0.80%)
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.