Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	17.280	17.770	17.220	17.730	15.536	53,200
2022-04-01	17.510	17.580	17.270	17.350	15.203	38,400
2022-03-31	17.360	17.730	17.330	17.520	15.352	46,900
2022-03-30	17.800	17.850	17.270	17.420	15.264	62,100
2022-03-29	17.620	17.960	17.550	17.800	15.560	101,300
2022-03-28	17.800	17.980	17.130	17.600	15.385	131,200
2022-03-25	16.890	17.940	16.720	17.920	15.665	251,500
2022-03-24	17.010	17.220	16.660	16.870	14.747	265,600
2022-03-23	18.000	18.000	17.400	17.500	15.298	69,400
2022-03-22	17.780	18.000	17.700	17.940	15.682	64,100
2022-03-21	17.980	17.980	17.600	17.680	15.455	42,000
2022-03-18	17.900	18.050	17.810	17.850	15.604	48,100
2022-03-17	18.220	18.320	17.900	17.930	15.674	37,700
2022-03-16	17.930	18.280	17.900	18.240	15.945	201,300
2022-03-15	17.790	17.900	17.600	17.830	15.586	43,900
2022-03-14	17.650	17.850	17.630	17.660	15.438	53,300
2022-03-11	17.520	17.700	17.520	17.650	15.429	39,900
2022-03-10	17.100	17.620	17.100	17.560	15.350	56,900
2022-03-09	17.090	17.580	17.090	17.570	15.359	119,000
2022-03-08	17.030	17.030	16.750	17.020	14.878	141,900
2022-03-07	16.750	17.110	16.720	16.760	14.651	88,000
2022-03-04	17.400	17.450	16.900	17.040	14.896	66,600
2022-03-03	18.000	18.000	17.350	17.440	15.245	95,600
2022-03-02	17.610	17.990	17.610	17.890	15.639	73,200
2022-03-01	17.750	18.040	17.540	17.670	15.446	47,400
2022-02-28	17.720	18.030	17.700	17.870	15.621	87,800
2022-02-25	17.850	18.040	17.680	17.990	15.726	43,300
2022-02-24	17.060	17.720	17.010	17.700	15.436	74,700
2022-02-23	17.740	17.860	17.530	17.580	15.331	68,900
2022-02-22	18.000	18.000	17.410	17.700	15.436	76,500
2022-02-18	18.000	18.100	17.770	17.840	15.558	50,300
2022-02-17	18.400	18.420	17.900	17.950	15.654	94,200
2022-02-16	18.160	18.300	18.050	18.290	15.950	47,900
2022-02-15	18.400	18.420	18.060	18.250	15.916	60,200
2022-02-14	18.400	18.520	18.250	18.310	15.968	57,100
2022-02-11	18.510	18.890	18.340	18.400	16.046	99,000
2022-02-10	18.230	18.850	18.180	18.830	16.421	208,700
2022-02-09	17.960	18.310	17.930	18.310	15.968	94,300
2022-02-08	17.870	17.990	17.690	17.800	15.523	83,500
2022-02-07	17.820	17.970	17.680	17.970	15.671	55,300
2022-02-04	17.810	18.090	17.780	17.800	15.523	77,000
2022-02-03	18.100	18.170	17.800	17.800	15.523	83,900
2022-02-02	18.500	18.520	18.120	18.180	15.855	50,300
2022-02-01	18.600	18.610	18.200	18.440	16.081	113,400
2022-01-31	18.460	18.870	18.250	18.540	16.168	210,500
2022-01-28	18.190	18.320	18.000	18.320	15.977	62,300
2022-01-27	17.950	18.330	17.900	18.040	15.696	115,400
2022-01-26	18.020	18.300	17.770	18.070	15.722	111,700
2022-01-25	17.580	17.930	17.330	17.790	15.478	51,500
2022-01-24	17.500	17.840	17.190	17.840	15.522	141,700
2022-01-21	17.870	18.050	17.720	17.790	15.478	67,600
2022-01-20	18.150	18.320	17.970	17.990	15.652	51,000
2022-01-19	18.450	18.600	18.050	18.080	15.731	66,700
2022-01-18	18.390	18.530	18.140	18.430	16.035	66,800
2022-01-17	18.390	18.640	18.390	18.420	16.026	14,400
2022-01-14	18.830	18.830	18.240	18.440	16.044	75,600
2022-01-13	18.960	19.260	18.870	18.870	16.418	101,000
2022-01-12	18.580	19.030	18.580	19.030	16.557	108,500
2022-01-11	18.230	18.610	18.050	18.570	16.157	64,500
2022-01-10	18.010	18.240	17.850	18.240	15.870	118,200

← NewerPage 20 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.