Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.790	18.080	17.700	17.920	16.859	130,600
2024-05-27	17.690	17.860	17.690	17.730	16.680	29,100
2024-05-24	17.340	17.890	17.340	17.730	16.680	76,700
2024-05-23	17.490	17.570	17.290	17.380	16.351	37,700
2024-05-22	17.700	17.850	17.480	17.580	16.539	54,600
2024-05-21	17.720	17.820	17.680	17.700	16.652	28,600
2024-05-17	17.770	17.800	17.680	17.730	16.680	33,800
2024-05-16	17.440	17.810	17.440	17.760	16.708	105,800
2024-05-15	17.250	17.460	17.080	17.430	16.398	128,200
2024-05-14	17.400	17.590	17.260	17.310	16.285	60,800
2024-05-13	17.340	17.500	17.110	17.320	16.294	81,200
2024-05-10	17.920	17.920	17.050	17.280	16.257	137,300
2024-05-09	17.200	17.890	17.200	17.870	16.812	387,600
2024-05-08	16.880	17.120	16.880	16.960	15.956	61,400
2024-05-07	17.180	17.270	16.920	16.950	15.946	105,200
2024-05-06	16.930	17.230	16.930	17.180	16.163	63,300
2024-05-03	16.810	17.060	16.810	16.990	15.984	63,000
2024-05-02	16.680	16.840	16.610	16.810	15.814	34,500
2024-05-01	16.490	16.730	16.370	16.680	15.692	36,300
2024-04-30	16.510	16.520	16.330	16.510	15.532	45,500
2024-04-29	16.500	16.550	16.310	16.490	15.513	96,300
2024-04-26	16.660	16.660	16.500	16.550	15.529	22,600
2024-04-25	16.800	16.860	16.590	16.660	15.633	73,100
2024-04-24	16.980	17.200	16.860	16.920	15.877	48,400
2024-04-23	16.770	17.150	16.770	17.000	15.952	55,600
2024-04-22	16.610	16.740	16.450	16.740	15.708	50,600
2024-04-19	16.670	16.830	16.610	16.700	15.670	80,800
2024-04-18	16.680	16.780	16.090	16.630	15.604	76,400
2024-04-17	16.990	17.050	16.620	16.710	15.680	84,200
2024-04-16	16.890	17.020	16.750	16.930	15.886	184,200
2024-04-15	16.970	17.100	16.770	17.050	15.999	49,000
2024-04-12	16.740	16.960	16.690	16.740	15.708	55,700
2024-04-11	16.980	16.980	16.560	16.720	15.689	49,600
2024-04-10	16.780	16.970	16.620	16.730	15.698	97,600
2024-04-09	16.700	16.720	16.530	16.700	15.670	37,800
2024-04-08	16.690	16.700	16.520	16.600	15.576	36,700
2024-04-05	16.650	16.720	16.540	16.550	15.529	22,000
2024-04-04	16.710	16.750	16.620	16.680	15.651	57,400
2024-04-03	16.540	16.750	16.540	16.730	15.698	42,000
2024-04-02	16.500	16.660	16.500	16.520	15.501	24,100
2024-04-01	16.680	16.830	16.500	16.650	15.623	56,200
2024-03-28	16.930	17.130	16.750	16.760	15.726	42,900
2024-03-27	17.050	17.160	16.850	16.960	15.914	87,700
2024-03-26	16.890	17.300	16.880	17.130	16.033	101,600
2024-03-25	16.860	16.920	16.800	16.890	15.809	37,300
2024-03-22	16.800	16.900	16.660	16.810	15.734	28,800
2024-03-21	16.720	16.900	16.720	16.800	15.724	26,600
2024-03-20	16.870	16.870	16.660	16.830	15.752	44,800
2024-03-19	16.900	16.900	16.670	16.870	15.790	66,600
2024-03-18	16.740	16.950	16.640	16.850	15.771	69,800
2024-03-15	16.600	16.750	16.510	16.530	15.472	36,000
2024-03-14	16.590	16.590	16.380	16.530	15.472	59,200
2024-03-13	16.000	16.440	16.000	16.400	15.350	39,300
2024-03-12	16.080	16.190	15.880	16.010	14.985	40,800
2024-03-11	16.100	16.240	16.060	16.060	15.032	73,200
2024-03-08	16.000	16.500	16.000	16.130	15.097	108,500
2024-03-07	16.850	16.850	15.520	15.870	14.854	195,800
2024-03-06	16.780	17.050	16.740	16.800	15.724	62,900
2024-03-05	16.590	16.710	16.580	16.680	15.612	31,900
2024-03-04	16.670	16.780	16.590	16.590	15.528	37,900

← NewerPage 11 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.