Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.310	13.310	12.950	13.000	11.492	78,600
2022-06-28	13.630	13.630	13.180	13.210	11.641	119,100
2022-06-27	13.890	13.890	13.400	13.480	11.878	193,400
2022-06-24	13.220	13.910	13.210	13.720	12.090	76,900
2022-06-23	13.270	13.430	13.140	13.210	11.641	112,400
2022-06-22	13.390	13.410	13.180	13.190	11.623	125,400
2022-06-21	13.710	13.710	13.410	13.430	11.834	94,400
2022-06-20	13.250	13.610	13.200	13.470	11.870	69,500
2022-06-17	13.070	13.340	13.010	13.130	11.570	158,500
2022-06-16	13.500	13.580	12.990	13.120	11.561	129,000
2022-06-15	13.650	13.780	13.500	13.710	12.081	105,400
2022-06-14	13.560	13.660	13.460	13.600	11.984	68,400
2022-06-13	13.450	13.650	13.210	13.540	11.931	152,800
2022-06-10	14.070	14.080	13.720	13.770	12.134	148,500
2022-06-09	14.300	14.470	14.000	14.070	12.398	123,300
2022-06-08	14.950	14.950	14.340	14.370	12.663	108,700
2022-06-07	14.530	14.970	14.350	14.950	13.174	147,300
2022-06-06	14.080	14.540	14.020	14.490	12.768	84,000
2022-06-03	14.630	14.630	14.090	14.120	12.442	64,900
2022-06-02	14.300	14.760	14.300	14.570	12.839	41,200
2022-06-01	14.570	14.600	14.100	14.230	12.539	71,200
2022-05-31	15.340	15.340	14.350	14.440	12.724	125,900
2022-05-30	14.640	15.360	14.500	14.940	13.165	150,400
2022-05-27	14.040	14.360	13.920	14.310	12.573	105,000
2022-05-26	13.690	14.070	13.690	13.940	12.248	25,300
2022-05-25	13.600	13.930	13.590	13.690	12.028	92,300
2022-05-24	14.050	14.050	13.490	13.610	11.958	98,900
2022-05-20	13.850	13.920	13.640	13.900	12.213	58,500
2022-05-19	13.600	13.810	13.490	13.760	12.090	112,300
2022-05-18	13.910	13.910	13.500	13.680	12.019	83,800
2022-05-17	14.000	14.380	13.860	13.870	12.186	91,200
2022-05-16	13.080	13.880	13.080	13.810	12.134	123,900
2022-05-13	13.120	13.520	13.050	13.080	11.492	190,100
2022-05-12	13.920	13.920	12.730	13.030	11.448	182,100
2022-05-11	14.790	14.820	14.110	14.170	12.450	94,600
2022-05-10	14.840	15.040	14.620	14.710	12.924	119,000
2022-05-09	15.110	15.120	14.700	14.700	12.916	87,800
2022-05-06	15.480	15.480	15.220	15.240	13.390	71,100
2022-05-05	15.690	15.690	15.180	15.560	13.671	76,500
2022-05-04	15.410	15.700	15.330	15.610	13.715	99,800
2022-05-03	15.490	15.490	15.190	15.390	13.522	66,800
2022-05-02	15.340	15.510	15.150	15.400	13.531	59,500
2022-04-29	15.920	15.980	15.290	15.340	13.478	138,000
2022-04-28	15.620	15.940	15.530	15.900	13.970	101,200
2022-04-27	15.950	16.060	15.500	15.510	13.590	69,600
2022-04-26	16.680	16.680	15.910	16.000	14.020	56,700
2022-04-25	16.550	16.790	16.420	16.790	14.712	81,900
2022-04-22	16.760	17.000	16.650	16.760	14.686	71,500
2022-04-21	16.800	16.900	16.650	16.840	14.756	170,400
2022-04-20	16.490	17.080	16.460	16.720	14.651	153,400
2022-04-19	15.800	16.450	15.770	16.400	14.370	272,900
2022-04-18	15.970	16.100	15.680	15.810	13.853	202,500
2022-04-14	16.270	16.320	16.000	16.020	14.037	136,000
2022-04-13	16.500	16.550	16.200	16.350	14.326	102,800
2022-04-12	16.800	16.910	16.510	16.600	14.545	67,400
2022-04-11	16.700	16.890	16.580	16.850	14.764	77,500
2022-04-08	17.040	17.050	16.710	16.730	14.659	89,800
2022-04-07	17.100	17.240	16.880	17.090	14.975	86,600
2022-04-06	17.380	17.380	17.000	17.180	15.054	97,200
2022-04-05	17.660	17.880	17.390	17.390	15.238	77,200

← NewerPage 19 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.