Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	14.730	15.120	14.710	15.070	13.992	84,200
2023-12-01	14.760	14.760	14.410	14.530	13.491	28,400
2023-11-30	14.660	14.660	14.310	14.450	13.417	231,400
2023-11-29	14.450	14.720	14.450	14.620	13.574	71,500
2023-11-28	14.530	14.620	14.480	14.590	13.507	80,700
2023-11-27	14.460	14.570	14.290	14.530	13.451	34,600
2023-11-24	14.370	14.460	14.250	14.440	13.368	24,300
2023-11-23	14.130	14.350	14.130	14.350	13.285	18,800
2023-11-22	14.190	14.290	14.100	14.120	13.072	36,800
2023-11-21	14.460	14.470	14.130	14.160	13.109	47,200
2023-11-20	14.330	14.490	14.270	14.350	13.285	34,000
2023-11-17	14.360	14.400	14.180	14.250	13.192	33,600
2023-11-16	14.330	14.450	14.270	14.320	13.257	39,500
2023-11-15	14.220	14.460	14.140	14.170	13.118	68,500
2023-11-14	14.050	14.280	14.050	14.100	13.053	90,000
2023-11-13	13.970	14.110	13.950	14.040	12.998	42,400
2023-11-10	13.850	13.910	13.640	13.850	12.822	37,100
2023-11-09	13.900	14.060	13.720	13.840	12.812	45,500
2023-11-08	13.880	14.100	13.870	13.920	12.886	46,500
2023-11-07	13.830	14.100	13.720	13.880	12.849	65,200
2023-11-06	14.310	14.320	13.920	14.030	12.988	86,700
2023-11-03	13.850	14.490	13.850	14.370	13.303	251,300
2023-11-02	13.000	13.950	13.000	13.250	12.266	135,600
2023-11-01	12.350	12.440	12.210	12.250	11.340	145,100
2023-10-31	12.440	12.500	12.270	12.400	11.479	86,700
2023-10-30	12.380	12.530	12.380	12.420	11.498	39,000
2023-10-27	12.470	12.680	12.450	12.450	11.486	130,800
2023-10-26	13.090	13.090	12.320	12.450	11.486	147,300
2023-10-25	12.730	13.220	12.730	13.180	12.159	186,700
2023-10-24	12.570	12.840	12.350	12.800	11.809	63,600
2023-10-23	12.620	12.700	12.450	12.520	11.550	127,300
2023-10-20	12.800	12.990	12.470	12.560	11.587	158,800
2023-10-19	13.000	13.040	12.770	12.800	11.809	103,000
2023-10-18	13.280	13.320	12.980	13.010	12.002	100,200
2023-10-17	13.240	13.500	13.210	13.250	12.224	224,100
2023-10-16	13.160	13.370	13.160	13.290	12.261	182,200
2023-10-13	13.460	13.460	13.130	13.170	12.150	99,500
2023-10-12	13.690	13.700	13.400	13.430	12.390	76,900
2023-10-11	13.700	13.820	13.620	13.670	12.611	36,700
2023-10-10	14.020	14.020	13.690	13.700	12.639	85,900
2023-10-06	13.910	14.010	13.850	13.920	12.842	41,200
2023-10-05	13.950	14.110	13.850	13.990	12.907	49,000
2023-10-04	13.760	13.910	13.690	13.890	12.814	23,500
2023-10-03	14.000	14.040	13.750	13.770	12.704	154,100
2023-10-02	14.480	14.520	14.030	14.100	13.008	152,800
2023-09-29	14.180	14.240	14.080	14.190	13.091	64,300
2023-09-28	14.400	14.490	14.100	14.150	13.054	75,300
2023-09-27	14.460	14.510	14.400	14.500	13.337	142,600
2023-09-26	14.170	14.460	14.150	14.440	13.282	115,300
2023-09-25	14.030	14.230	13.930	14.180	13.043	140,600
2023-09-22	14.120	14.160	13.980	14.060	12.933	67,600
2023-09-21	14.110	14.210	14.100	14.150	13.015	80,000
2023-09-20	14.180	14.310	14.140	14.140	13.006	39,900
2023-09-19	14.280	14.280	14.090	14.140	13.006	59,300
2023-09-18	14.290	14.350	14.070	14.290	13.144	61,300
2023-09-15	14.490	14.490	14.260	14.310	13.163	85,600
2023-09-14	14.060	14.350	14.060	14.350	13.199	64,900
2023-09-13	14.200	14.220	13.970	13.980	12.859	84,300
2023-09-12	14.190	14.270	14.120	14.270	13.126	59,300
2023-09-11	14.260	14.300	14.180	14.190	13.052	139,900

← NewerPage 13 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.