Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.800	31.080	30.630	30.920	30.769	92,600
2026-07-20	31.150	31.180	30.670	30.790	30.639	105,100
2026-07-17	31.480	31.740	30.920	31.130	30.978	231,100
2026-07-16	31.440	31.950	31.290	31.570	31.415	159,700
2026-07-15	31.020	31.600	31.020	31.520	31.366	75,800
2026-07-14	31.300	31.300	30.710	31.160	31.007	161,800
2026-07-13	31.330	31.470	31.010	31.300	31.147	169,800
2026-07-10	30.560	31.220	30.560	31.090	30.938	105,900
2026-07-09	30.900	30.920	30.330	30.350	30.201	128,900
2026-07-08	30.350	31.000	30.190	30.910	30.759	108,900
2026-07-07	30.210	30.670	29.940	30.660	30.510	141,800
2026-07-06	30.180	30.340	29.990	30.130	29.983	97,900
2026-07-03	29.810	30.480	29.810	30.180	30.032	46,900
2026-07-02	29.600	30.470	29.210	29.800	29.654	239,300
2026-06-30	29.060	29.640	29.030	29.640	29.495	87,900
2026-06-29	29.100	29.270	28.820	29.050	28.861	85,300
2026-06-26	28.800	29.220	28.600	29.220	29.030	98,700
2026-06-25	28.750	29.150	28.710	28.800	28.613	117,600
2026-06-24	28.030	28.640	28.000	28.640	28.454	105,900
2026-06-23	28.400	28.400	28.010	28.060	27.877	128,000
2026-06-22	28.880	29.130	28.420	28.460	28.275	137,100
2026-06-19	29.270	29.720	28.480	28.890	28.702	78,900
2026-06-18	28.490	29.350	28.490	29.270	29.080	92,400
2026-06-17	29.460	29.470	28.290	28.330	28.146	192,500
2026-06-16	28.790	29.600	28.790	29.470	29.278	156,300
2026-06-15	29.470	29.480	28.990	29.170	28.980	114,500
2026-06-12	29.390	29.400	28.990	29.040	28.851	126,300
2026-06-11	29.390	29.740	29.170	29.240	29.050	179,800
2026-06-10	30.000	30.140	29.060	29.200	29.010	128,800
2026-06-09	29.850	30.300	29.600	30.070	29.874	148,500
2026-06-08	29.030	29.940	29.030	29.810	29.616	243,800
2026-06-05	28.460	29.150	28.460	29.110	28.921	145,300
2026-06-04	28.090	28.810	28.090	28.620	28.434	191,100
2026-06-03	27.600	28.440	27.600	28.350	28.166	112,900
2026-06-02	27.950	28.130	27.590	27.970	27.788	136,400
2026-06-01	28.410	28.500	27.640	27.870	27.689	74,700
2026-05-29	28.550	28.610	28.230	28.400	28.215	115,500
2026-05-28	28.550	28.910	28.420	28.690	28.457	76,800
2026-05-27	29.130	29.130	28.590	28.750	28.516	87,800
2026-05-26	29.400	29.510	28.940	29.050	28.814	104,800
2026-05-25	29.060	29.390	29.030	29.230	28.992	58,800
2026-05-22	28.590	29.120	28.380	29.040	28.804	177,700
2026-05-21	27.880	28.590	27.670	28.580	28.348	231,400
2026-05-20	27.770	28.180	27.770	27.950	27.723	83,600
2026-05-19	27.700	27.860	27.420	27.730	27.505	149,800
2026-05-15	27.380	27.990	27.360	27.990	27.762	97,500
2026-05-14	27.330	27.740	27.330	27.600	27.376	90,700
2026-05-13	28.140	28.160	27.250	27.320	27.098	208,500
2026-05-12	27.880	28.360	27.800	28.190	27.961	259,500
2026-05-11	28.300	28.770	27.580	27.870	27.643	238,300
2026-05-08	28.800	29.050	28.180	28.320	28.090	238,200
2026-05-07	30.000	30.000	28.500	28.740	28.506	270,300
2026-05-06	29.740	29.930	29.580	29.610	29.369	155,300
2026-05-05	29.160	29.710	29.010	29.550	29.310	164,100
2026-05-04	29.420	29.650	29.060	29.140	28.903	177,300
2026-05-01	30.000	30.000	29.220	29.560	29.320	124,900
2026-04-30	29.810	30.050	29.680	29.880	29.637	127,300
2026-04-29	30.010	30.220	29.660	29.790	29.501	148,200
2026-04-28	30.000	30.490	30.000	30.100	29.808	173,100
2026-04-27	30.240	30.620	29.830	29.960	29.669	134,800

← NewerPage 2 of 21 · 1,257 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.