Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.800	17.050	16.780	16.900	15.423	60,200
2023-06-13	16.620	16.830	16.620	16.780	15.313	27,000
2023-06-12	16.690	16.740	16.570	16.640	15.186	34,700
2023-06-09	16.800	16.870	16.660	16.680	15.222	40,000
2023-06-08	17.170	17.200	16.850	16.890	15.414	35,400
2023-06-07	16.990	17.190	16.750	17.170	15.669	71,300
2023-06-06	16.970	16.970	16.840	16.920	15.441	28,600
2023-06-05	16.900	16.960	16.830	16.930	15.450	18,200
2023-06-02	16.410	16.800	16.410	16.740	15.277	34,500
2023-06-01	16.330	16.430	16.250	16.400	14.967	30,500
2023-05-31	16.490	16.490	16.280	16.330	14.903	43,600
2023-05-30	16.980	16.980	16.640	16.680	15.222	38,900
2023-05-29	16.610	16.850	16.590	16.800	15.292	25,600
2023-05-26	16.540	16.700	16.500	16.640	15.147	29,200
2023-05-25	16.500	16.670	16.490	16.550	15.065	38,000
2023-05-24	16.990	16.990	16.550	16.550	15.065	36,500
2023-05-23	16.750	17.050	16.750	17.040	15.511	89,100
2023-05-19	17.190	17.200	16.950	16.960	15.438	33,400
2023-05-18	16.860	17.200	16.860	17.200	15.656	42,000
2023-05-17	16.890	17.020	16.820	16.990	15.465	26,900
2023-05-16	16.750	16.940	16.750	16.860	15.347	32,300
2023-05-15	16.940	17.050	16.720	17.000	15.474	62,700
2023-05-12	16.690	17.090	16.620	16.700	15.201	55,800
2023-05-11	16.860	16.930	15.980	16.520	15.037	169,500
2023-05-10	17.090	17.170	16.850	17.100	15.565	55,400
2023-05-09	16.710	17.020	16.700	16.960	15.438	58,600
2023-05-08	16.590	16.870	16.570	16.820	15.311	32,500
2023-05-05	16.470	16.660	16.470	16.590	15.101	21,900
2023-05-04	16.800	16.830	16.290	16.320	14.855	23,300
2023-05-03	16.700	16.970	16.670	16.860	15.347	51,000
2023-05-02	16.840	16.960	16.590	16.650	15.156	55,900
2023-05-01	16.650	17.080	16.650	16.950	15.429	44,500
2023-04-28	16.510	16.730	16.480	16.620	15.128	32,400
2023-04-27	16.420	16.630	16.420	16.550	15.065	67,200
2023-04-26	16.360	16.520	16.250	16.460	14.944	62,700
2023-04-25	16.310	16.520	16.300	16.340	14.835	67,900
2023-04-24	16.000	16.360	16.000	16.340	14.835	37,100
2023-04-21	16.000	16.090	15.920	16.000	14.526	47,300
2023-04-20	16.110	16.220	15.950	16.040	14.562	65,300
2023-04-19	15.890	16.230	15.700	16.230	14.735	57,600
2023-04-18	15.770	15.950	15.740	15.880	14.417	50,100
2023-04-17	15.630	15.790	15.580	15.740	14.290	76,600
2023-04-14	15.580	15.970	15.400	15.590	14.154	16,600
2023-04-13	15.490	15.580	15.330	15.560	14.127	29,800
2023-04-12	15.650	15.680	15.500	15.570	14.136	28,300
2023-04-11	15.660	15.690	15.360	15.540	14.108	46,300
2023-04-10	15.300	15.590	15.080	15.590	14.154	61,100
2023-04-06	15.330	15.430	15.250	15.260	13.854	28,400
2023-04-05	15.740	15.740	15.300	15.310	13.900	63,200
2023-04-04	15.850	15.860	15.610	15.770	14.317	58,700
2023-04-03	15.850	15.880	15.770	15.880	14.417	37,200
2023-03-31	15.740	15.930	15.720	15.840	14.381	52,100
2023-03-30	15.740	15.850	15.680	15.770	14.317	22,600
2023-03-29	15.880	15.950	15.630	15.740	14.251	78,500
2023-03-28	15.770	15.870	15.660	15.750	14.260	47,700
2023-03-27	15.910	16.060	15.700	15.840	14.342	87,400
2023-03-24	15.840	15.900	15.550	15.870	14.369	44,200
2023-03-23	15.980	16.030	15.770	15.900	14.396	77,000
2023-03-22	15.810	15.980	15.590	15.730	14.242	65,700
2023-03-21	15.800	16.030	15.800	15.910	14.405	61,000

← NewerPage 15 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.