Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	16.610	16.740	16.580	16.670	15.603	82,500
2024-02-29	16.620	16.700	16.520	16.620	15.556	51,500
2024-02-28	16.590	16.680	16.550	16.600	15.537	32,100
2024-02-27	16.330	16.630	16.330	16.560	15.460	28,800
2024-02-26	16.680	16.890	16.300	16.330	15.245	72,500
2024-02-23	16.550	16.800	16.500	16.780	15.665	52,100
2024-02-22	16.750	16.750	16.450	16.500	15.403	36,600
2024-02-21	16.720	16.720	16.520	16.670	15.562	21,900
2024-02-20	16.710	16.920	16.690	16.770	15.656	100,000
2024-02-16	16.780	16.940	16.700	16.700	15.590	56,800
2024-02-15	16.800	16.800	16.610	16.780	15.665	39,000
2024-02-14	16.480	16.820	16.460	16.750	15.637	53,700
2024-02-13	16.470	16.470	16.280	16.410	15.319	40,500
2024-02-12	16.350	16.500	16.350	16.500	15.403	25,300
2024-02-09	16.390	16.520	16.300	16.390	15.301	59,600
2024-02-08	16.490	16.490	16.310	16.350	15.263	55,800
2024-02-07	16.360	16.470	16.300	16.420	15.329	29,300
2024-02-06	16.380	16.560	16.290	16.360	15.273	44,800
2024-02-05	16.200	16.390	16.100	16.390	15.301	108,300
2024-02-02	16.290	16.470	16.230	16.280	15.198	44,400
2024-02-01	16.150	16.380	16.150	16.290	15.207	38,600
2024-01-31	16.080	16.350	16.080	16.150	15.077	171,400
2024-01-30	16.320	16.320	16.090	16.130	15.058	45,200
2024-01-29	16.100	16.350	16.060	16.320	15.195	85,200
2024-01-26	16.150	16.320	16.050	16.120	15.009	72,500
2024-01-25	15.890	16.040	15.850	15.990	14.888	103,800
2024-01-24	15.620	15.880	15.590	15.850	14.758	58,400
2024-01-23	15.660	15.760	15.420	15.600	14.525	43,800
2024-01-22	15.220	15.760	15.220	15.710	14.627	72,200
2024-01-19	15.130	15.240	14.990	15.220	14.171	157,200
2024-01-18	14.920	15.020	14.850	15.000	13.966	39,300
2024-01-17	14.770	15.000	14.750	14.900	13.873	43,700
2024-01-16	15.080	15.080	14.760	14.920	13.892	43,200
2024-01-15	15.130	15.130	14.870	15.100	14.059	70,000
2024-01-12	15.050	15.100	14.940	15.090	14.050	38,300
2024-01-11	15.060	15.060	14.920	14.950	13.920	58,800
2024-01-10	15.240	15.240	15.000	15.060	14.022	20,600
2024-01-09	14.950	15.080	14.850	15.020	13.985	61,800
2024-01-08	14.900	14.990	14.850	14.940	13.910	50,300
2024-01-05	14.850	14.950	14.770	14.900	13.873	29,800
2024-01-04	14.760	15.000	14.760	14.850	13.827	14,800
2024-01-03	14.880	14.880	14.610	14.750	13.734	51,800
2024-01-02	15.120	15.150	14.880	14.980	13.948	73,300
2023-12-29	15.250	15.280	15.090	15.170	14.125	23,000
2023-12-28	15.240	15.420	15.180	15.180	14.134	30,700
2023-12-27	15.020	15.470	15.020	15.400	14.299	85,200
2023-12-22	14.950	14.990	14.870	14.940	13.872	63,200
2023-12-21	14.990	15.030	14.880	14.980	13.909	34,900
2023-12-20	15.150	15.150	14.810	14.870	13.807	79,900
2023-12-19	15.200	15.300	15.010	15.150	14.067	90,300
2023-12-18	15.270	15.290	15.130	15.250	14.159	40,800
2023-12-15	15.480	15.480	15.090	15.270	14.178	89,100
2023-12-14	15.170	15.490	15.170	15.440	14.336	52,000
2023-12-13	14.650	15.120	14.570	15.080	14.002	55,400
2023-12-12	14.650	14.750	14.600	14.650	13.602	68,600
2023-12-11	14.900	14.970	14.510	14.580	13.537	62,900
2023-12-08	14.830	14.950	14.770	14.910	13.844	28,000
2023-12-07	14.850	14.960	14.750	14.890	13.825	52,800
2023-12-06	14.860	14.960	14.720	14.790	13.732	57,500
2023-12-05	15.080	15.080	14.750	14.780	13.723	75,800

← NewerPage 12 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.