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 (%)
May 31, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
May 30, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
May 26, 2006 1.750 1.750 1.750 1.750 1,000 +0.09(+5.42%)
May 25, 2006 1.670 1.670 1.660 1.660 2,000 +0.00(+0.00%)
May 24, 2006 1.700 1.700 1.660 1.660 9,000 -0.09(-5.14%)
May 23, 2006 1.660 1.750 1.660 1.750 11,500 +0.03(+1.74%)
May 22, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 19, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 18, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 17, 2006 1.720 1.720 1.720 1.720 900 -0.06(-3.37%)
May 16, 2006 1.730 1.780 1.730 1.780 1,400 +0.03(+1.71%)
May 15, 2006 1.730 1.750 1.730 1.750 11,400 -0.01(-0.57%)
May 12, 2006 1.720 1.760 1.720 1.760 8,300 +0.01(+0.57%)
May 11, 2006 1.720 1.760 1.720 1.750 7,500 +0.04(+2.34%)
May 10, 2006 1.710 1.710 1.710 1.710 3,800 -0.05(-2.84%)
May 09, 2006 1.710 1.760 1.710 1.760 1,500 +0.01(+0.57%)
May 08, 2006 1.780 1.780 1.750 1.750 3,200 +0.05(+2.94%)
May 05, 2006 1.750 1.780 1.700 1.700 6,500 -0.05(-2.86%)
May 04, 2006 1.780 1.780 1.750 1.750 4,400 +0.05(+2.94%)
May 03, 2006 1.710 1.750 1.700 1.700 6,100 +0.00(+0.00%)
May 02, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 01, 2006 1.700 1.700 1.700 1.700 700 -0.05(-2.86%)
Apr 28, 2006 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 27, 2006 1.750 1.750 1.750 1.750 51,400 +0.00(+0.00%)
Apr 26, 2006 1.810 1.810 1.750 1.750 4,900 +0.00(+0.00%)
Apr 25, 2006 1.800 1.800 1.750 1.750 2,100 -0.05(-2.78%)
Apr 24, 2006 1.790 1.800 1.790 1.800 12,200 +0.01(+0.56%)
Apr 21, 2006 1.790 1.790 1.790 1.790 1,100 -0.03(-1.65%)
Apr 20, 2006 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 19, 2006 1.730 1.820 1.700 1.820 25,050 +0.06(+3.41%)
Apr 18, 2006 1.760 1.760 1.760 1.760 300 -0.06(-3.30%)
Apr 17, 2006 1.820 1.820 1.820 1.820 2,100 +0.02(+1.11%)
Apr 13, 2006 1.800 1.830 1.800 1.800 9,100 -0.05(-2.70%)
Apr 12, 2006 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 11, 2006 1.790 1.850 1.790 1.850 5,400 +0.07(+3.93%)
Apr 10, 2006 1.790 1.790 1.780 1.780 2,300 +0.07(+4.09%)
Apr 07, 2006 1.750 1.750 1.710 1.710 6,000 -0.05(-2.84%)
Apr 06, 2006 1.750 1.840 1.750 1.760 4,000 -0.09(-4.86%)
Apr 05, 2006 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Apr 04, 2006 1.800 1.850 1.800 1.850 11,000 +0.05(+2.78%)
Apr 03, 2006 1.800 1.800 1.800 1.800 1,000 -0.02(-1.10%)
Mar 31, 2006 1.790 1.820 1.790 1.820 3,000 +0.03(+1.68%)
Mar 30, 2006 1.790 1.790 1.790 1.790 1,000 +0.04(+2.29%)
Mar 29, 2006 1.780 1.780 1.750 1.750 11,000 +0.05(+2.94%)
Mar 28, 2006 1.750 1.750 1.700 1.700 10,000 -0.14(-7.61%)
Mar 27, 2006 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 24, 2006 1.850 1.850 1.710 1.840 12,025 +0.14(+8.24%)
Mar 21, 2006 1.720 1.770 1.660 1.700 8,000 -0.05(-2.86%)
Mar 20, 2006 1.750 1.750 1.750 1.750 2,800 -0.02(-1.13%)
Mar 17, 2006 1.770 1.770 1.770 1.770 400 +0.02(+1.14%)
Mar 16, 2006 1.750 1.750 1.750 1.750 1,000 +0.07(+4.17%)
Mar 15, 2006 1.700 1.700 1.680 1.680 19,500 -0.09(-5.08%)
Mar 14, 2006 1.770 1.770 1.770 1.770 1,026 +0.07(+4.12%)
Mar 13, 2006 1.700 1.720 1.650 1.700 25,500 +0.00(+0.00%)
Mar 10, 2006 1.700 1.700 1.700 1.700 5,100 +0.00(+0.00%)
Mar 09, 2006 1.720 1.720 1.700 1.700 6,000 +0.05(+3.03%)
Mar 08, 2006 1.770 1.770 1.650 1.650 12,650 -0.05(-2.94%)
Mar 07, 2006 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 06, 2006 1.700 1.780 1.700 1.700 3,700 +0.04(+2.41%)
Mar 03, 2006 1.660 1.660 1.660 1.660 1,000 +0.01(+0.61%)
Mar 02, 2006 1.650 1.650 1.650 1.650 200 -0.03(-1.79%)
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.