Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	13.600	13.870	13.600	13.700	12.186	45,900
2022-09-23	13.700	13.740	13.600	13.710	12.194	35,500
2022-09-22	13.910	14.080	13.840	13.890	12.355	48,000
2022-09-21	13.910	14.200	13.910	14.070	12.515	134,300
2022-09-20	14.000	14.070	13.850	13.980	12.435	26,700
2022-09-19	13.850	14.140	13.850	14.080	12.524	27,100
2022-09-16	13.780	14.070	13.700	13.890	12.355	45,400
2022-09-15	13.850	14.040	13.850	13.850	12.319	19,700
2022-09-14	13.840	13.970	13.820	13.900	12.363	83,500
2022-09-13	13.810	13.960	13.770	13.840	12.310	49,900
2022-09-12	13.860	14.200	13.800	14.040	12.488	66,200
2022-09-09	13.260	13.780	13.260	13.760	12.239	90,000
2022-09-08	13.150	13.240	13.080	13.210	11.750	42,300
2022-09-07	13.070	13.240	13.030	13.230	11.768	42,600
2022-09-06	13.560	13.790	13.120	13.150	11.696	84,600
2022-09-02	13.890	13.940	13.580	13.580	12.079	60,300
2022-09-01	13.800	13.910	13.700	13.730	12.212	39,700
2022-08-31	13.660	13.940	13.660	13.910	12.372	34,700
2022-08-30	14.080	14.130	13.730	13.830	12.301	53,300
2022-08-29	14.260	14.280	14.090	14.160	12.557	126,300
2022-08-26	14.530	14.540	14.130	14.160	12.557	92,300
2022-08-25	14.380	14.550	14.230	14.490	12.850	44,800
2022-08-24	14.250	14.380	14.160	14.350	12.726	39,700
2022-08-23	14.240	14.280	14.100	14.240	12.628	23,300
2022-08-22	14.330	14.340	14.130	14.230	12.619	49,700
2022-08-19	14.640	14.660	14.450	14.540	12.894	38,900
2022-08-18	14.580	14.820	14.450	14.740	13.072	48,800
2022-08-17	14.750	14.780	14.520	14.520	12.877	37,400
2022-08-16	14.930	14.960	14.660	14.900	13.214	40,900
2022-08-15	15.000	15.000	14.610	14.930	13.240	89,100
2022-08-12	15.200	15.200	14.600	15.000	13.302	107,400
2022-08-11	15.740	15.740	14.980	15.180	13.462	233,000
2022-08-10	14.450	15.190	14.300	15.190	13.471	114,200
2022-08-09	14.180	14.210	13.860	14.210	12.602	48,700
2022-08-08	14.710	14.710	14.140	14.140	12.540	58,500
2022-08-05	14.250	14.500	14.200	14.470	12.832	66,100
2022-08-04	14.360	14.460	14.200	14.350	12.726	56,100
2022-08-03	13.950	14.280	13.930	14.230	12.619	82,000
2022-08-02	13.820	13.920	13.610	13.800	12.238	71,500
2022-07-29	13.570	13.700	13.460	13.590	12.052	61,100
2022-07-28	13.300	13.540	13.150	13.530	11.999	37,600
2022-07-27	12.950	13.330	12.940	13.230	11.695	117,500
2022-07-26	13.150	13.210	12.840	12.850	11.359	76,200
2022-07-25	13.350	13.350	13.030	13.070	11.554	64,400
2022-07-22	13.500	13.740	13.180	13.240	11.704	129,700
2022-07-21	13.220	13.600	13.220	13.510	11.943	122,100
2022-07-20	12.860	13.330	12.860	13.230	11.695	64,900
2022-07-19	12.790	12.980	12.650	12.920	11.421	73,300
2022-07-18	12.730	12.840	12.600	12.710	11.236	52,200
2022-07-15	12.480	12.690	12.310	12.510	11.059	51,400
2022-07-14	12.180	12.360	12.020	12.260	10.838	46,000
2022-07-13	12.500	12.500	12.210	12.350	10.917	49,100
2022-07-12	12.800	12.930	12.540	12.590	11.130	70,800
2022-07-11	13.530	13.570	12.820	12.830	11.342	95,200
2022-07-08	13.440	13.710	13.250	13.620	12.040	58,500
2022-07-07	13.200	13.500	13.190	13.260	11.722	40,000
2022-07-06	12.970	13.180	12.930	13.150	11.625	38,600
2022-07-05	13.020	13.100	12.750	12.990	11.483	74,600
2022-07-04	13.010	13.240	13.010	13.040	11.527	43,000
2022-06-30	12.900	13.080	12.740	13.040	11.527	121,700

← NewerPage 18 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.