Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	14.230	14.360	14.080	14.230	12.772	79,100
2022-12-19	14.180	14.660	14.010	14.320	12.853	111,200
2022-12-16	14.030	14.220	14.030	14.190	12.736	88,400
2022-12-15	14.150	14.290	14.030	14.250	12.790	85,800
2022-12-14	14.250	14.450	14.190	14.230	12.772	132,700
2022-12-13	15.130	15.150	14.070	14.140	12.691	214,800
2022-12-12	15.540	15.620	15.270	15.270	13.705	51,000
2022-12-09	15.690	15.750	15.500	15.550	13.957	58,300
2022-12-08	15.820	15.820	15.610	15.650	14.047	31,500
2022-12-07	15.770	15.840	15.550	15.780	14.163	59,000
2022-12-06	15.990	15.990	15.480	15.660	14.056	93,900
2022-12-05	15.950	16.140	15.660	15.940	14.307	129,200
2022-12-02	15.510	15.630	15.420	15.540	13.948	29,200
2022-12-01	15.530	15.800	15.470	15.600	14.002	63,300
2022-11-30	15.320	15.550	15.250	15.460	13.876	66,700
2022-11-29	15.510	15.510	15.250	15.340	13.768	29,600
2022-11-28	15.240	15.500	15.240	15.470	13.846	30,500
2022-11-25	15.120	15.520	15.120	15.280	13.676	40,000
2022-11-24	14.940	15.130	14.850	15.120	13.533	32,300
2022-11-23	14.640	14.900	14.590	14.900	13.336	26,200
2022-11-22	14.650	14.700	14.500	14.640	13.103	48,900
2022-11-21	14.620	14.640	14.330	14.580	13.050	64,900
2022-11-18	14.550	14.660	14.450	14.660	13.121	52,200
2022-11-17	14.500	14.520	14.320	14.520	12.996	24,600
2022-11-16	14.540	14.630	14.420	14.500	12.978	39,000
2022-11-15	14.720	14.820	14.630	14.630	13.095	103,900
2022-11-14	14.720	14.720	14.350	14.500	12.978	52,900
2022-11-11	14.540	14.730	14.460	14.610	13.077	26,800
2022-11-10	14.500	14.630	14.350	14.440	12.924	77,400
2022-11-09	14.400	14.470	14.120	14.190	12.701	31,900
2022-11-08	14.690	14.700	14.380	14.490	12.969	29,300
2022-11-07	14.530	14.610	14.370	14.520	12.996	23,100
2022-11-04	14.740	14.750	14.290	14.510	12.987	266,500
2022-11-03	13.260	14.770	13.170	14.610	13.077	217,300
2022-11-02	13.330	13.360	12.820	13.000	11.636	107,700
2022-11-01	13.240	13.380	13.050	13.380	11.976	30,900
2022-10-31	13.170	13.340	13.000	13.000	11.636	77,700
2022-10-28	13.790	13.800	13.080	13.180	11.797	127,500
2022-10-27	14.080	14.080	13.640	13.760	12.277	43,800
2022-10-26	14.060	14.150	13.900	13.900	12.402	75,800
2022-10-25	13.890	14.080	13.880	13.970	12.465	58,900
2022-10-24	14.040	14.040	13.700	13.890	12.393	52,700
2022-10-21	13.710	14.050	13.710	13.910	12.411	34,000
2022-10-20	13.840	13.920	13.700	13.740	12.260	78,800
2022-10-19	14.280	14.410	13.790	13.870	12.376	169,700
2022-10-18	13.900	14.380	13.900	14.380	12.831	164,500
2022-10-17	13.830	14.220	13.830	13.890	12.393	37,900
2022-10-14	13.950	13.950	13.620	13.700	12.224	117,500
2022-10-13	13.580	14.030	13.580	13.750	12.268	63,400
2022-10-12	13.700	13.880	13.700	13.880	12.384	52,600
2022-10-11	13.950	14.210	13.700	13.740	12.260	138,000
2022-10-07	14.020	14.100	13.880	14.010	12.500	24,400
2022-10-06	14.350	14.420	14.060	14.100	12.581	20,000
2022-10-05	14.180	14.500	14.040	14.420	12.866	44,000
2022-10-04	14.150	14.380	14.080	14.330	12.786	75,300
2022-10-03	13.810	14.360	13.810	13.860	12.367	254,200
2022-09-30	13.710	14.090	13.700	13.800	12.313	97,700
2022-09-29	13.610	14.000	13.610	13.700	12.224	40,000
2022-09-28	13.770	14.120	13.640	14.050	12.536	91,400
2022-09-27	13.600	14.000	13.600	13.740	12.221	57,100

← NewerPage 17 of 21 · 1,259 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.