Savaria Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	19.530	19.810	19.490	19.600	18.569	59,700
2024-08-21	19.400	19.570	19.320	19.560	18.531	84,700
2024-08-20	19.350	19.470	19.240	19.420	18.399	88,800
2024-08-19	19.300	19.390	19.250	19.280	18.266	21,500
2024-08-16	19.430	19.430	19.150	19.230	18.219	70,200
2024-08-15	19.490	19.660	19.360	19.410	18.389	83,000
2024-08-14	19.400	19.600	19.400	19.480	18.456	21,400
2024-08-13	19.190	19.630	19.190	19.570	18.541	59,100
2024-08-12	19.240	19.500	19.150	19.340	18.323	62,600
2024-08-09	19.710	19.750	18.990	19.220	18.209	121,600
2024-08-08	19.660	19.800	19.300	19.700	18.664	71,200
2024-08-07	19.470	19.500	19.000	19.150	18.143	81,700
2024-08-06	18.990	19.540	18.810	19.450	18.427	50,500
2024-08-02	19.260	19.320	19.000	19.260	18.247	32,000
2024-08-01	19.500	19.610	19.400	19.520	18.494	48,300
2024-07-31	19.570	19.610	19.120	19.480	18.456	60,600
2024-07-30	19.050	19.450	19.020	19.380	18.320	103,800
2024-07-29	18.940	19.090	18.910	19.000	17.961	25,700
2024-07-26	18.650	19.020	18.620	18.960	17.923	28,100
2024-07-25	18.720	18.750	18.550	18.640	17.621	26,300
2024-07-24	18.980	19.000	18.720	18.720	17.696	36,500
2024-07-23	19.040	19.130	18.930	19.040	17.999	43,200
2024-07-22	18.990	19.010	18.800	19.010	17.970	49,700
2024-07-19	18.820	18.850	18.640	18.830	17.800	19,000
2024-07-18	18.830	18.870	18.650	18.840	17.810	84,000
2024-07-17	18.780	18.950	18.750	18.930	17.895	51,100
2024-07-16	18.750	19.000	18.750	18.990	17.951	37,900
2024-07-15	18.630	18.920	18.490	18.740	17.715	287,400
2024-07-12	18.270	18.650	18.260	18.620	17.602	74,700
2024-07-11	18.000	18.310	18.000	18.230	17.233	80,800
2024-07-10	18.000	18.020	17.910	18.010	17.025	51,400
2024-07-09	18.060	18.080	17.900	17.980	16.997	31,600
2024-07-08	17.930	18.110	17.920	18.110	17.120	30,700
2024-07-05	18.110	18.340	17.900	17.930	16.949	43,900
2024-07-04	18.040	18.300	18.040	18.270	17.271	38,100
2024-07-03	18.070	18.220	17.950	18.050	17.063	41,700
2024-07-02	17.900	18.140	17.900	18.070	17.082	39,400
2024-06-28	18.020	18.180	17.940	17.990	17.006	44,700
2024-06-27	17.810	18.160	17.770	18.130	17.098	48,500
2024-06-26	17.750	17.830	17.660	17.810	16.796	23,700
2024-06-25	17.880	17.880	17.570	17.730	16.721	43,500
2024-06-24	17.850	18.000	17.770	17.860	16.843	49,700
2024-06-21	17.830	17.890	17.460	17.840	16.824	81,100
2024-06-20	17.900	18.020	17.830	17.860	16.843	81,600
2024-06-19	17.930	17.990	17.820	17.990	16.966	26,800
2024-06-18	17.740	17.900	17.700	17.800	16.787	59,700
2024-06-17	17.790	17.860	17.660	17.750	16.740	100,600
2024-06-14	17.930	17.970	17.750	17.840	16.824	49,800
2024-06-13	18.010	18.090	17.870	17.990	16.966	55,200
2024-06-12	17.970	18.130	17.970	18.030	17.004	70,900
2024-06-11	17.970	18.040	17.850	17.920	16.900	51,700
2024-06-10	17.850	18.030	17.780	17.960	16.938	51,800
2024-06-07	18.000	18.020	17.820	17.860	16.843	43,500
2024-06-06	18.000	18.160	17.970	18.060	17.032	81,100
2024-06-05	17.890	18.010	17.760	18.000	16.975	68,800
2024-06-04	17.690	17.840	17.600	17.810	16.796	38,300
2024-06-03	17.750	17.890	17.650	17.690	16.683	35,300
2024-05-31	17.720	17.900	17.470	17.810	16.796	233,900
2024-05-30	17.890	17.890	17.600	17.660	16.614	61,200
2024-05-29	17.930	17.930	17.580	17.790	16.736	117,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0490 CAD
2026-08-31	0.0470 CAD
2026-07-31	0.0470 CAD
2026-06-30	0.0470 CAD
2026-05-29	0.0470 CAD
2026-04-30	0.0470 CAD
2026-03-31	0.0470 CAD
2026-02-27	0.0470 CAD
2026-01-30	0.0470 CAD
2025-12-31	0.0470 CAD
2025-11-28	0.0470 CAD
2025-10-31	0.0470 CAD
2025-09-29	0.0470 CAD
2025-08-29	0.0450 CAD
2025-07-31	0.0450 CAD
2025-06-30	0.0450 CAD
2025-05-30	0.0450 CAD
2025-04-30	0.0450 CAD
2025-03-31	0.0450 CAD
2025-02-28	0.0450 CAD
2025-01-31	0.0450 CAD
2024-12-31	0.0450 CAD
2024-11-29	0.0450 CAD
2024-10-31	0.0450 CAD
2024-09-27	0.0450 CAD
2024-08-30	0.0430 CAD
2024-07-31	0.0430 CAD
2024-06-28	0.0430 CAD
2024-05-31	0.0430 CAD
2024-04-29	0.0430 CAD
2024-03-27	0.0430 CAD
2024-02-28	0.0430 CAD
2024-01-30	0.0430 CAD
2023-12-28	0.0430 CAD
2023-11-29	0.0430 CAD
2023-10-30	0.0430 CAD
2023-09-28	0.0430 CAD
2023-08-30	0.0430 CAD
2023-07-28	0.0430 CAD
2023-06-29	0.0430 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.