Australia markets open in 5 hours 30 minutes

Savaria Corporation (SIS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.99-0.10 (-0.53%)
At close: 04:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202418.0218.1817.9417.9917.9944,700
28 June 20240.043 Dividend
27 June 202417.8118.1617.7718.1318.0948,500
26 June 202417.7517.8317.6617.8117.7723,700
25 June 202417.8817.8817.5717.7317.6943,500
24 June 202417.8518.0017.7717.8617.8249,700
21 June 202417.8317.8917.4617.8417.8081,100
20 June 202417.9018.0217.8317.8617.8281,600
19 June 202417.9317.9917.8217.9917.9526,800
18 June 202417.7417.9017.7017.8017.7659,700
17 June 202417.7917.8617.6617.7517.71100,600
14 June 202417.9317.9717.7517.8417.8049,800
13 June 202418.0118.0917.8717.9917.9555,200
12 June 202417.9718.1317.9718.0317.9970,900
11 June 202417.9718.0417.8517.9217.8851,700
10 June 202417.8518.0317.7817.9617.9251,800
07 June 202418.0018.0217.8217.8617.8243,500
06 June 202418.0018.1617.9718.0618.0281,100
05 June 202417.8918.0117.7618.0017.9668,800
04 June 202417.6917.8417.6017.8117.7738,300
03 June 202417.7517.8917.6517.6917.6535,300
31 May 202417.7217.9017.4717.8117.77233,900
31 May 20240.043 Dividend
30 May 202417.8917.8917.6017.6617.5861,200
29 May 202417.9317.9317.5817.7917.70117,900
28 May 202417.7918.0817.7017.9217.83130,600
27 May 202417.6917.8617.6917.7317.6429,100
24 May 202417.3417.8917.3417.7317.6476,700
23 May 202417.4917.5717.2917.3817.3037,700
22 May 202417.7017.8517.4817.5817.5054,600
21 May 202417.7217.8217.6817.7017.6228,600
17 May 202417.7717.8017.6817.7317.6433,800
16 May 202417.4417.8117.4417.7617.67105,800
15 May 202417.2517.4617.0817.4317.35128,200
14 May 202417.4017.5917.2617.3117.2360,800
13 May 202417.3417.5017.1117.3217.2481,200
10 May 202417.9217.9217.0517.2817.20137,300
09 May 202417.2017.8917.2017.8717.78387,600
08 May 202416.8817.1216.8816.9616.8861,400
07 May 202417.1817.2716.9216.9516.87105,200
06 May 202416.9317.2316.9317.1817.1063,300
03 May 202416.8117.0616.8116.9916.9163,000
02 May 202416.6816.8416.6116.8116.7334,500
01 May 202416.4916.7316.3716.6816.6036,300
30 Apr 202416.5116.5216.3316.5116.4345,500
29 Apr 202416.5016.5516.3116.4916.4196,300
29 Apr 20240.043 Dividend
26 Apr 202416.6616.6616.5016.5516.4322,600
25 Apr 202416.8016.8616.5916.6616.5473,100
24 Apr 202416.9817.2016.8616.9216.8048,400
23 Apr 202416.7717.1516.7717.0016.8755,600
22 Apr 202416.6116.7416.4516.7416.6250,600
19 Apr 202416.6716.8316.6116.7016.5880,800
18 Apr 202416.6816.7816.0916.6316.5176,400
17 Apr 202416.9917.0516.6216.7116.5984,200
16 Apr 202416.8917.0216.7516.9316.80184,200
15 Apr 202416.9717.1016.7717.0516.9249,000
12 Apr 202416.7416.9616.6916.7416.6255,700
11 Apr 202416.9816.9816.5616.7216.6049,600
10 Apr 202416.7816.9716.6216.7316.6197,600
09 Apr 202416.7016.7216.5316.7016.5837,800
08 Apr 202416.6916.7016.5216.6016.4836,700
05 Apr 202416.6516.7216.5416.5516.4322,000
04 Apr 202416.7116.7516.6216.6816.5657,400
03 Apr 202416.5416.7516.5416.7316.6142,000
02 Apr 202416.5016.6616.5016.5216.4024,100
01 Apr 202416.6816.8316.5016.6516.5356,200
28 Mar 202416.9317.1316.7516.7616.6442,900
27 Mar 202417.0517.1616.8516.9616.8387,700
27 Mar 20240.043 Dividend
26 Mar 202416.8917.3016.8817.1316.96101,600
25 Mar 202416.8616.9216.8016.8916.7237,300
22 Mar 202416.8016.9016.6616.8116.6428,800
21 Mar 202416.7216.9016.7216.8016.6326,600
20 Mar 202416.8716.8716.6616.8316.6644,800
19 Mar 202416.9016.9016.6716.8716.7066,600
18 Mar 202416.7416.9516.6416.8516.6869,800
15 Mar 202416.6016.7516.5116.5316.3736,000
14 Mar 202416.5916.5916.3816.5316.3759,200
13 Mar 202416.0016.4416.0016.4016.2439,300
12 Mar 202416.0816.1915.8816.0115.8540,800
11 Mar 202416.1016.2416.0616.0615.9073,200
08 Mar 202416.0016.5016.0016.1315.97108,500
07 Mar 202416.8516.8515.5215.8715.71195,800
06 Mar 202416.7817.0516.7416.8016.6362,900
05 Mar 202416.5916.7116.5816.6816.5231,900
04 Mar 202416.6716.7816.5916.5916.4337,900
01 Mar 202416.6116.7416.5816.6716.5182,500
29 Feb 202416.6216.7016.5216.6216.4651,500
28 Feb 202416.5916.6816.5516.6016.4432,100
28 Feb 20240.043 Dividend
27 Feb 202416.3316.6316.3316.5616.3528,800
26 Feb 202416.6816.8916.3016.3316.1372,500
23 Feb 202416.5516.8016.5016.7816.5752,100
22 Feb 202416.7516.7516.4516.5016.2936,600
21 Feb 202416.7216.7216.5216.6716.4621,900
20 Feb 202416.7116.9216.6916.7716.56100,000
16 Feb 202416.7816.9416.7016.7016.4956,800
15 Feb 202416.8016.8016.6116.7816.5739,000
14 Feb 202416.4816.8216.4616.7516.5453,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...