Toronto - Delayed Quote CAD

Savaria Corporation (SIS.TO)

19.19
-0.08
(-0.42%)
At close: May 23 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 202519.1119.2719.0019.1919.1954,300
May 22, 202519.3119.4419.0719.2719.2772,300
May 21, 202519.5919.7919.2619.3219.3273,700
May 20, 202519.7119.8419.6119.6419.6458,800
May 16, 202519.5819.8019.5019.7219.7242,200
May 15, 202519.3119.7319.3119.5719.5769,300
May 14, 202519.8019.9619.4219.4319.43118,300
May 13, 202519.6519.8519.5319.8119.8191,100
May 12, 202519.7419.8319.5519.7819.78122,900
May 9, 202519.3419.5819.1519.4319.43108,800
May 8, 202518.9619.7418.7519.1519.15331,400
May 7, 202517.9318.3617.7818.3318.33110,700
May 6, 202517.9918.0317.6017.8217.8279,600
May 5, 202517.8218.1317.6717.9817.98116,500
May 2, 202517.6017.8917.4617.8117.8175,800
May 1, 202517.4817.6017.3417.4517.45188,400
Apr 30, 2025 0.045 Dividend
Apr 30, 202517.1017.3817.1017.3617.3695,400
Apr 29, 202517.3717.4417.1117.2817.2466,800
Apr 28, 202517.0117.3017.0117.2517.21128,400
Apr 25, 202517.2317.4517.0017.0617.02141,500
Apr 24, 202516.9117.3416.8617.2517.21133,000
Apr 23, 202516.8217.0816.7716.9416.90105,500
Apr 22, 202516.6516.7816.2016.5816.54160,200
Apr 21, 202516.5716.7516.4416.4816.4477,700
Apr 17, 202516.4816.6216.1316.5316.4989,300
Apr 16, 202516.1116.4216.1116.4116.37114,800
Apr 15, 202515.7216.1515.7216.1116.0741,000
Apr 14, 202516.0016.0215.7015.7915.7547,900
Apr 11, 202515.5215.7715.3515.7515.7166,700
Apr 10, 202516.2616.2615.3815.5215.48132,700
Apr 9, 202515.0616.5315.0616.4916.45257,700
Apr 8, 202516.2116.4715.3015.4415.40117,200
Apr 7, 202515.3115.9514.9715.8315.79808,600
Apr 4, 202515.8915.9115.4515.7015.66139,900
Apr 3, 202516.0816.3216.0516.2216.18152,900
Apr 2, 202516.2716.6316.2716.6316.5949,900
Apr 1, 202516.0016.4115.8416.3416.3075,400
Mar 31, 2025 0.045 Dividend
Mar 31, 202516.0916.2115.9516.0416.00109,800
Mar 28, 202516.5716.5716.1816.2616.1769,700
Mar 27, 202516.8516.8816.4716.5316.4489,100
Mar 26, 202517.0517.2116.7816.8516.7658,100
Mar 25, 202516.8917.0616.8017.0516.96208,900
Mar 24, 202516.7817.1016.7816.9716.8881,600
Mar 21, 202516.6216.7016.4516.5816.4959,600
Mar 20, 202516.8416.9416.7316.8016.7146,100
Mar 19, 202516.4917.0216.4616.9916.90221,100
Mar 18, 202516.5816.6516.3316.4616.3797,400
Mar 17, 202516.5016.7716.4316.6416.5573,500
Mar 14, 202516.7416.9116.4516.5116.4277,000
Mar 13, 202516.6216.7216.3416.4216.33139,800
Mar 12, 202516.3416.6816.2016.6716.58216,400
Mar 11, 202516.5316.5816.2216.3916.30122,100
Mar 10, 202517.0017.0216.4716.6016.51103,500
Mar 7, 202516.2617.3816.2617.3017.21266,600
Mar 6, 202516.8417.2716.4116.4816.39300,000
Mar 5, 202516.8617.1716.7616.9916.90165,200
Mar 4, 202517.0517.1816.6217.1517.06264,400
Mar 3, 202518.0818.2117.4417.4617.3788,700
Feb 28, 2025 0.045 Dividend
Feb 28, 202517.8118.1017.8018.0617.96121,400
Feb 27, 202518.2618.4317.9917.9917.8555,900
Feb 26, 202518.0518.4118.0518.3218.1895,600
Feb 25, 202517.8818.1717.8818.0817.9487,300
Feb 24, 202517.9918.0317.8217.9517.8178,400
Feb 21, 202517.8818.1317.8617.9517.8163,900
Feb 20, 202518.0118.1117.8518.0017.8651,300
Feb 19, 202517.9918.3417.8118.0717.93116,100
Feb 18, 202517.8618.1117.8617.8917.75177,000
Feb 14, 202518.1118.1617.9017.9617.82109,400
Feb 13, 202518.2618.3517.9118.0517.91148,100
Feb 12, 202518.0518.2918.0518.1418.0086,500
Feb 11, 202518.1018.2518.0018.1918.05905,100
Feb 10, 202518.2418.2818.0818.1818.04104,200
Feb 7, 202518.3718.3718.1318.2718.1335,600
Feb 6, 202518.3018.6918.2018.3118.17119,600
Feb 5, 202518.1518.4418.0618.3018.1679,300
Feb 4, 202518.5318.5317.8618.1418.00142,800
Feb 3, 202516.1318.0916.0117.9917.85379,800
Jan 31, 2025 0.045 Dividend
Jan 31, 202519.3219.5318.7318.8118.66315,700
Jan 30, 202519.6119.6119.3119.3519.15122,700
Jan 29, 202519.5719.8419.3319.4619.2688,300
Jan 28, 202519.7119.8919.6819.7519.5572,300
Jan 27, 202519.8620.2619.6819.7919.59117,800
Jan 24, 202520.0120.3920.0120.2720.0664,900
Jan 23, 202519.9120.2319.9120.0619.8674,700
Jan 22, 202519.9119.9919.7219.9419.7450,000
Jan 21, 202519.6120.2219.6019.9019.70102,800
Jan 20, 202519.3819.8219.3519.7519.55123,100
Jan 17, 202519.2019.5119.0919.4119.21120,700
Jan 16, 202519.2919.3819.0319.0418.85216,600
Jan 15, 202519.5019.5019.0419.3019.10133,400
Jan 14, 202519.3819.4219.0619.2519.05141,300
Jan 13, 202519.3819.5719.1319.2119.0195,500
Jan 10, 202519.5119.8919.4219.6419.44121,000
Jan 9, 202519.6419.7919.3919.7019.50123,800
Jan 8, 202520.1120.2919.6619.6819.48119,200
Jan 7, 202520.2220.3020.1120.2820.0755,500
Jan 6, 202520.4820.5220.0720.0919.8981,000
Jan 3, 202520.2420.3520.1020.3520.1497,800
Jan 2, 202519.9220.2219.8620.1619.9690,400
Dec 31, 2024 0.045 Dividend
Dec 31, 202420.0320.0919.8819.8919.6931,700
Dec 30, 202420.0220.0819.8720.0319.7848,400
Dec 27, 202420.2120.4720.1520.2520.0028,600
Dec 24, 202420.3220.3820.1520.3220.0735,300
Dec 23, 202420.2120.2219.9620.2219.9755,200
Dec 20, 202419.6720.2919.5920.1719.92164,100
Dec 19, 202419.9620.0619.8519.8619.61100,500
Dec 18, 202420.0620.2519.9019.9819.73146,700
Dec 17, 202420.2920.3620.0920.1619.91106,400
Dec 16, 202420.9320.9320.3820.4420.19101,300
Dec 13, 202420.7720.8920.5020.6620.4094,600
Dec 12, 202420.9721.1120.7420.7420.48139,600
Dec 11, 202420.5921.2620.4920.9020.64158,700
Dec 10, 202420.3920.6920.3920.6020.3499,500
Dec 9, 202421.0221.0420.5020.5620.3171,400
Dec 6, 202420.8921.1020.7921.0220.7694,300
Dec 5, 202420.9220.9520.7120.8020.5463,600
Dec 4, 202420.9921.0620.4320.8020.54195,100
Dec 3, 202420.9621.3020.9521.0020.7472,400
Dec 2, 202421.4121.4120.9521.2020.9477,500
Nov 29, 2024 0.045 Dividend
Nov 29, 202421.0021.3920.7521.2120.9596,400
Nov 28, 202420.5821.0420.4520.9920.69219,100
Nov 27, 202421.0021.0920.3420.6020.30336,300
Nov 26, 202422.9422.9421.0421.0620.75228,600
Nov 25, 202422.5123.0922.5123.0122.6868,300
Nov 22, 202422.8622.8722.4622.7222.3934,800
Nov 21, 202422.6222.9422.6222.8122.4887,300
Nov 20, 202422.5522.7822.5522.6322.3079,400
Nov 19, 202422.2522.6122.1722.5522.2247,300
Nov 18, 202422.0622.3522.0622.2721.9564,200
Nov 15, 202422.2522.3222.0722.1321.8133,100
Nov 14, 202421.8522.5321.8422.4822.15106,700
Nov 13, 202421.8321.9921.7121.8721.5542,100
Nov 12, 202421.7622.2821.7421.8521.5387,700
Nov 11, 202423.0023.2021.7521.8921.57287,200
Nov 8, 202422.2723.2022.2522.8922.56124,800
Nov 7, 202422.8022.8221.0122.2821.96402,300
Nov 6, 202422.5222.8322.4922.8322.5066,100
Nov 5, 202422.4222.6722.4222.6622.3359,000
Nov 4, 202422.5422.7222.5122.5322.2045,200
Nov 1, 202422.3222.5922.3222.5922.2652,700
Oct 31, 2024 0.045 Dividend
Oct 31, 202422.3122.3722.1422.3021.9866,800
Oct 30, 202422.3322.5222.3322.3722.0045,900
Oct 29, 202422.4822.4822.3222.4022.0340,800
Oct 28, 202422.7422.8322.5022.5022.1352,500
Oct 25, 202422.5622.6522.3422.6322.26152,300
Oct 24, 202422.6622.6922.3522.6922.3260,600
Oct 23, 202422.5822.7622.3822.4522.08105,900
Oct 22, 202423.4223.4422.6622.7322.36108,200
Oct 21, 202423.6723.6723.3323.5023.1165,600
Oct 18, 202423.4823.9223.4323.7223.33115,900
Oct 17, 202423.4923.5023.2523.3522.9767,600
Oct 16, 202423.7523.7523.4023.4423.0556,500
Oct 15, 202423.3423.8923.3423.6523.26130,000
Oct 11, 202422.6523.3422.6523.3422.96111,300
Oct 10, 202422.6622.8422.5922.7022.3376,700
Oct 9, 202422.4422.8122.4122.8122.4393,000
Oct 8, 202422.3522.4822.3122.4022.0364,500
Oct 7, 202422.1022.3822.0722.3321.9690,000
Oct 4, 202422.4222.4222.1622.2021.8368,200
Oct 3, 202421.9622.4521.9622.3521.98148,700
Oct 2, 202421.9722.2621.9522.1321.7746,900
Oct 1, 202421.7522.0521.6922.0021.64178,400
Sep 30, 202421.6921.7521.5421.7521.39122,200
Sep 27, 2024 0.045 Dividend
Sep 27, 202421.7521.8021.6421.7021.34134,800
Sep 26, 202421.6021.7821.5021.7321.3398,400
Sep 25, 202420.9421.6520.7421.5121.11257,100
Sep 24, 202420.8921.0220.5220.8620.47830,800
Sep 23, 202421.7821.9521.6321.7121.31309,700
Sep 20, 202421.7021.8521.4621.7021.30173,700
Sep 19, 202421.5022.0021.4721.9621.55273,400
Sep 18, 202421.0721.4321.0521.2420.8597,900
Sep 17, 202420.8421.1620.7921.1220.73183,900
Sep 16, 202420.9521.2320.9521.2020.8189,200
Sep 13, 202420.5620.9920.5620.9220.5387,900
Sep 12, 202420.6420.7620.4620.5320.15109,100
Sep 11, 202420.0920.6420.0920.5820.2035,300
Sep 10, 202420.2420.4120.0020.3019.9282,800
Sep 9, 202420.1720.4920.1320.2519.87161,200
Sep 6, 202420.0520.1519.9120.0819.7171,000
Sep 5, 202420.0920.1119.7520.0519.6864,300
Sep 4, 202419.9320.2819.9020.0519.68108,000
Sep 3, 202419.9020.1119.7220.0619.6954,100
Aug 30, 2024 0.043 Dividend
Aug 30, 202419.8119.9619.6619.9419.57100,100
Aug 29, 202419.9019.9919.7219.8919.4845,800
Aug 28, 202419.9019.9019.4919.7419.3339,700
Aug 27, 202419.8919.9119.6019.7419.3367,900
Aug 26, 202419.9620.0519.7920.0219.6162,100
Aug 23, 202419.6919.9319.5219.9319.5253,500
Aug 22, 202419.5319.8119.4919.6019.2059,700
Aug 21, 202419.4019.5719.3219.5619.1684,700
Aug 20, 202419.3519.4719.2419.4219.0288,800
Aug 19, 202419.3019.3919.2519.2818.8821,500
Aug 16, 202419.4319.4319.1519.2318.8370,200
Aug 15, 202419.4919.6619.3619.4119.0183,000
Aug 14, 202419.4019.6019.4019.4819.0821,400
Aug 13, 202419.1919.6319.1919.5719.1759,100
Aug 12, 202419.2419.5019.1519.3418.9462,600
Aug 9, 202419.7119.7518.9919.2218.82121,600
Aug 8, 202419.6619.8019.3019.7019.2971,200
Aug 7, 202419.4719.5019.0019.1518.7581,700
Aug 6, 202418.9919.5418.8119.4519.0550,500
Aug 2, 202419.2619.3219.0019.2618.8632,000
Aug 1, 202419.5019.6119.4019.5219.1248,300
Jul 31, 2024 0.043 Dividend
Jul 31, 202419.5719.6119.1219.4819.0860,600
Jul 30, 202419.0519.4519.0219.3818.94103,800
Jul 29, 202418.9419.0918.9119.0018.5725,700
Jul 26, 202418.6519.0218.6218.9618.5328,100
Jul 25, 202418.7218.7518.5518.6418.2126,300
Jul 24, 202418.9819.0018.7218.7218.2936,500
Jul 23, 202419.0419.1318.9319.0418.6143,200
Jul 22, 202418.9919.0118.8019.0118.5849,700
Jul 19, 202418.8218.8518.6418.8318.4019,000
Jul 18, 202418.8318.8718.6518.8418.4184,000
Jul 17, 202418.7818.9518.7518.9318.5051,100
Jul 16, 202418.7519.0018.7518.9918.5637,900
Jul 15, 202418.6318.9218.4918.7418.31287,400
Jul 12, 202418.2718.6518.2618.6218.2074,700
Jul 11, 202418.0018.3118.0018.2317.8180,800
Jul 10, 202418.0018.0217.9118.0117.6051,400
Jul 9, 202418.0618.0817.9017.9817.5731,600
Jul 8, 202417.9318.1117.9218.1117.7030,700
Jul 5, 202418.1118.3417.9017.9317.5243,900
Jul 4, 202418.0418.3018.0418.2717.8538,100
Jul 3, 202418.0718.2217.9518.0517.6441,700
Jul 2, 202417.9018.1417.9018.0717.6639,400
Jun 28, 2024 0.043 Dividend
Jun 28, 202418.0218.1817.9417.9917.5844,700
Jun 27, 202417.8118.1617.7718.1317.6748,500
Jun 26, 202417.7517.8317.6617.8117.3623,700
Jun 25, 202417.8817.8817.5717.7317.2843,500
Jun 24, 202417.8518.0017.7717.8617.4149,700
Jun 21, 202417.8317.8917.4617.8417.3981,100
Jun 20, 202417.9018.0217.8317.8617.4181,600
Jun 19, 202417.9317.9917.8217.9917.5426,800
Jun 18, 202417.7417.9017.7017.8017.3559,700
Jun 17, 202417.7917.8617.6617.7517.30100,600
Jun 14, 202417.9317.9717.7517.8417.3949,800
Jun 13, 202418.0118.0917.8717.9917.5455,200
Jun 12, 202417.9718.1317.9718.0317.5870,900
Jun 11, 202417.9718.0417.8517.9217.4751,700
Jun 10, 202417.8518.0317.7817.9617.5151,800
Jun 7, 202418.0018.0217.8217.8617.4143,500
Jun 6, 202418.0018.1617.9718.0617.6181,100
Jun 5, 202417.8918.0117.7618.0017.5568,800
Jun 4, 202417.6917.8417.6017.8117.3638,300
Jun 3, 202417.7517.8917.6517.6917.2535,300
May 31, 2024 0.043 Dividend
May 31, 202417.7217.9017.4717.8117.36233,900
May 30, 202417.8917.8917.6017.6617.1761,200
May 29, 202417.9317.9317.5817.7917.30117,900
May 28, 202417.7918.0817.7017.9217.43130,600
May 27, 202417.6917.8617.6917.7317.2429,100
May 24, 202417.3417.8917.3417.7317.2476,700
May 23, 202417.4917.5717.2917.3816.9037,700

Related Tickers

ATS.TO ATS Corporation
35.03
-2.07%
 
VLN.TO Velan Inc.
16.01
-0.25%
 
BLDP.TO Ballard Power Systems Inc.
1.8200
+1.68%
 
GRN.TO Greenlane Renewables Inc.
0.0800
-5.88%
 
SMNS.NE SIEMENS CDR (CAD HEDGED)
25.46
-3.82%
 
PYR.TO PyroGenesis Inc.
0.4550
+1.11%
 
BLDP Ballard Power Systems Inc.
1.3500
+4.65%
 
MIDD The Middleby Corporation
145.79
-0.92%
 
SALT-B.ST SaltX Technology Holding AB (publ)
4.3050
+1.41%
 
AOS A. O. Smith Corporation
67.02
-0.52%