Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.760	15.890	15.560	15.850	14.351	101,800
2023-03-17	16.420	16.420	15.650	15.650	14.170	210,100
2023-03-16	16.450	16.860	16.240	16.490	14.930	202,000
2023-03-15	16.500	16.530	16.010	16.110	14.586	62,200
2023-03-14	16.750	16.830	16.520	16.720	15.138	109,100
2023-03-13	16.680	16.690	16.360	16.670	15.093	167,400
2023-03-10	16.930	17.060	16.560	16.730	15.147	149,000
2023-03-09	16.850	17.290	16.770	17.050	15.437	221,100
2023-03-08	16.560	16.890	16.560	16.870	15.274	150,900
2023-03-07	16.780	16.820	16.550	16.660	15.084	101,300
2023-03-06	16.790	16.790	16.580	16.770	15.184	205,700
2023-03-03	16.510	16.730	16.400	16.660	15.084	109,300
2023-03-02	16.610	16.920	16.380	16.440	14.885	129,700
2023-03-01	16.420	16.960	16.400	16.900	15.301	222,700
2023-02-28	16.270	16.500	16.200	16.370	14.821	91,700
2023-02-27	16.500	16.540	16.250	16.350	14.803	73,700
2023-02-24	16.320	16.540	16.170	16.460	14.864	67,100
2023-02-23	16.470	16.670	16.280	16.490	14.891	64,400
2023-02-22	16.070	16.740	16.070	16.560	14.954	102,100
2023-02-21	16.420	16.590	16.040	16.150	14.584	55,600
2023-02-17	16.260	16.570	16.140	16.570	14.963	311,800
2023-02-16	16.340	16.410	16.200	16.300	14.719	86,000
2023-02-15	16.940	16.940	16.350	16.500	14.900	157,300
2023-02-14	16.480	16.570	16.280	16.300	14.719	146,900
2023-02-13	15.210	16.570	15.000	16.570	14.963	275,000
2023-02-10	15.260	15.260	15.000	15.170	13.699	119,800
2023-02-09	15.210	15.650	15.150	15.340	13.853	291,200
2023-02-08	14.800	15.230	14.780	15.130	13.663	315,600
2023-02-07	14.870	14.960	14.670	14.890	13.446	253,000
2023-02-06	15.090	15.090	14.710	14.900	13.455	75,700
2023-02-03	14.990	15.200	14.980	15.110	13.645	131,400
2023-02-02	15.000	15.100	14.790	15.020	13.564	255,100
2023-02-01	14.850	15.090	14.850	14.990	13.536	164,000
2023-01-31	14.780	14.980	14.720	14.890	13.446	324,100
2023-01-30	14.650	14.800	14.600	14.790	13.356	49,900
2023-01-27	14.700	14.780	14.640	14.700	13.236	52,500
2023-01-26	14.830	14.970	14.660	14.790	13.317	51,300
2023-01-25	14.610	15.000	14.610	14.830	13.353	61,100
2023-01-24	14.800	14.930	14.720	14.870	13.389	45,700
2023-01-23	14.820	14.940	14.820	14.860	13.380	64,000
2023-01-20	14.980	15.020	14.800	14.810	13.335	26,700
2023-01-19	14.920	15.140	14.840	14.970	13.479	42,700
2023-01-18	15.260	15.400	14.910	14.980	13.488	34,100
2023-01-17	14.850	15.270	14.790	15.200	13.686	53,600
2023-01-16	14.710	14.800	14.660	14.720	13.254	24,100
2023-01-13	14.950	14.950	14.610	14.800	13.326	49,600
2023-01-12	14.990	14.990	14.690	14.860	13.380	37,600
2023-01-11	14.720	14.940	14.720	14.890	13.407	23,500
2023-01-10	14.500	14.650	14.490	14.650	13.191	32,600
2023-01-09	14.570	14.800	14.450	14.550	13.101	63,600
2023-01-06	14.400	14.600	14.350	14.600	13.146	130,700
2023-01-05	14.170	14.370	14.020	14.340	12.912	24,900
2023-01-04	14.100	14.300	14.100	14.280	12.858	66,800
2023-01-03	14.070	14.180	13.950	14.120	12.714	109,600
2022-12-30	13.740	14.010	13.740	13.990	12.596	30,700
2022-12-29	13.770	13.830	13.620	13.780	12.407	83,900
2022-12-28	13.820	14.030	13.570	13.580	12.189	60,700
2022-12-23	14.000	14.040	13.800	14.040	12.601	57,400
2022-12-22	14.060	14.140	13.980	14.000	12.566	123,900
2022-12-21	14.230	14.270	14.100	14.170	12.718	70,200

← NewerPage 16 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.