Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.260	14.300	14.180	14.190	13.052	139,900
2023-09-08	14.400	14.400	14.210	14.230	13.089	190,600
2023-09-07	14.450	14.470	14.200	14.360	13.209	350,700
2023-09-06	15.390	15.490	15.110	15.410	14.174	123,400
2023-09-05	15.710	15.890	15.350	15.390	14.156	54,700
2023-09-01	16.150	16.180	15.830	15.840	14.570	48,000
2023-08-31	15.990	16.210	15.980	16.100	14.809	77,800
2023-08-30	15.980	16.190	15.970	15.990	14.708	27,100
2023-08-29	15.810	16.110	15.810	16.010	14.687	45,800
2023-08-28	15.920	16.090	15.850	15.850	14.540	30,800
2023-08-25	15.750	15.960	15.730	15.880	14.567	53,400
2023-08-24	15.870	15.990	15.720	15.750	14.448	63,600
2023-08-23	15.790	16.070	15.790	15.930	14.613	78,500
2023-08-22	16.080	16.260	15.740	15.830	14.522	96,500
2023-08-21	16.010	16.150	16.000	16.070	14.742	124,000
2023-08-18	16.150	16.170	15.980	16.110	14.778	283,100
2023-08-17	16.420	16.440	16.220	16.230	14.889	55,700
2023-08-16	16.390	16.500	16.270	16.420	15.063	91,000
2023-08-15	16.350	16.450	16.230	16.420	15.063	72,500
2023-08-14	16.330	16.490	16.120	16.420	15.063	67,900
2023-08-11	16.400	16.570	16.350	16.440	15.081	58,400
2023-08-10	16.010	16.740	15.250	16.490	15.127	216,100
2023-08-09	16.610	16.720	16.500	16.630	15.255	47,700
2023-08-08	16.590	16.800	16.550	16.650	15.274	38,500
2023-08-04	16.580	16.960	16.580	16.710	15.329	25,800
2023-08-03	16.640	16.840	16.640	16.730	15.347	38,800
2023-08-02	16.790	17.020	16.610	16.720	15.338	129,500
2023-08-01	16.690	17.010	16.620	16.920	15.521	165,700
2023-07-31	16.630	16.780	16.630	16.710	15.329	44,600
2023-07-28	16.670	16.800	16.630	16.700	15.320	22,100
2023-07-27	16.890	16.890	16.580	16.700	15.280	66,300
2023-07-26	17.250	17.310	16.860	16.860	15.427	45,900
2023-07-25	17.300	17.410	17.180	17.250	15.783	48,700
2023-07-24	17.200	17.430	17.110	17.290	15.820	28,700
2023-07-21	17.000	17.350	17.000	17.180	15.719	30,400
2023-07-20	17.400	17.450	17.130	17.130	15.674	27,900
2023-07-19	17.510	17.550	17.400	17.400	15.921	31,000
2023-07-18	17.430	17.600	17.430	17.480	15.994	71,700
2023-07-17	17.550	17.700	17.420	17.430	15.948	59,800
2023-07-14	17.420	17.610	17.410	17.460	15.976	47,200
2023-07-13	17.050	17.560	17.050	17.360	15.884	110,300
2023-07-12	16.710	17.270	16.710	17.160	15.701	115,000
2023-07-11	16.990	17.090	16.920	17.010	15.564	42,900
2023-07-10	16.880	16.960	16.820	16.920	15.482	15,500
2023-07-07	16.610	17.000	16.610	16.840	15.408	26,300
2023-07-06	16.720	16.900	16.670	16.760	15.335	34,400
2023-07-05	17.010	17.090	16.750	16.820	15.390	34,400
2023-07-04	16.950	17.020	16.820	16.900	15.463	21,400
2023-06-30	16.580	16.970	16.580	16.900	15.463	27,300
2023-06-29	16.450	16.790	16.420	16.600	15.189	32,000
2023-06-28	16.500	16.600	16.410	16.460	15.021	49,500
2023-06-27	16.420	16.610	16.390	16.530	15.085	23,400
2023-06-26	16.560	16.690	16.400	16.400	14.967	25,600
2023-06-23	16.780	16.780	16.470	16.570	15.122	21,800
2023-06-22	16.810	16.830	16.680	16.680	15.222	22,700
2023-06-21	17.010	17.010	16.790	16.840	15.368	54,400
2023-06-20	16.730	16.960	16.710	16.830	15.359	18,000
2023-06-19	16.680	17.030	16.670	16.780	15.313	21,500
2023-06-16	16.770	17.060	16.730	16.800	15.332	53,700
2023-06-15	16.840	17.030	16.780	16.970	15.487	17,300

← NewerPage 14 of 21 · 1,256 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.