Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	18.110	18.300	17.980	18.120	15.765	86,700
2022-01-06	18.160	18.270	17.920	18.220	15.852	119,800
2022-01-05	18.590	18.690	18.090	18.160	15.800	89,300
2022-01-04	19.010	19.040	18.450	18.510	16.105	103,600
2021-12-31	19.160	19.160	19.000	19.160	16.670	22,300
2021-12-30	18.900	19.300	18.880	19.160	16.670	40,200
2021-12-29	18.800	19.080	18.720	18.850	16.364	56,800
2021-12-24	18.750	18.830	18.660	18.720	16.251	23,100
2021-12-23	18.750	18.870	18.580	18.750	16.277	33,700
2021-12-22	18.750	18.840	18.530	18.620	16.164	51,300
2021-12-21	18.680	18.870	18.560	18.770	16.295	41,100
2021-12-20	18.580	18.750	18.250	18.490	16.051	131,000
2021-12-17	18.710	18.900	18.400	18.830	16.347	85,500
2021-12-16	18.890	19.080	18.550	18.630	16.173	72,900
2021-12-15	18.890	18.920	18.420	18.870	16.381	54,100
2021-12-14	18.790	19.050	18.620	18.920	16.425	61,200
2021-12-13	19.290	19.460	18.700	18.840	16.355	55,300
2021-12-10	19.490	19.560	19.110	19.280	16.737	83,000
2021-12-09	19.470	19.630	19.210	19.400	16.841	78,800
2021-12-08	19.170	19.590	19.070	19.530	16.954	165,300
2021-12-07	18.950	19.190	18.820	19.110	16.590	96,000
2021-12-06	18.500	18.660	18.320	18.570	16.121	66,000
2021-12-03	18.720	18.720	18.280	18.360	15.939	66,700
2021-12-02	18.440	18.700	18.420	18.670	16.208	78,300
2021-12-01	18.590	18.940	18.320	18.360	15.939	88,600
2021-11-30	18.810	19.000	18.190	18.560	16.112	201,500
2021-11-29	19.010	19.320	18.820	18.840	16.355	82,200
2021-11-26	19.150	19.320	18.890	19.090	16.536	65,000
2021-11-25	19.550	19.600	19.310	19.440	16.839	23,900
2021-11-24	19.540	19.720	19.330	19.390	16.796	123,000
2021-11-23	19.300	19.760	19.200	19.690	17.056	140,900
2021-11-22	19.990	20.050	19.410	19.410	16.813	152,600
2021-11-19	20.210	20.530	19.830	19.860	17.203	73,900
2021-11-18	20.070	20.210	19.900	20.180	17.480	177,100
2021-11-17	20.450	20.450	19.810	19.940	17.272	81,100
2021-11-16	19.810	20.600	19.600	20.500	17.757	255,000
2021-11-15	20.300	20.300	19.740	19.830	17.177	110,200
2021-11-12	20.640	20.770	20.110	20.150	17.454	138,800
2021-11-11	19.450	20.720	19.450	20.630	17.870	276,000
2021-11-10	19.460	19.470	19.250	19.380	16.787	165,900
2021-11-09	19.590	19.600	19.250	19.300	16.718	120,600
2021-11-08	19.420	19.850	19.370	19.590	16.969	199,500
2021-11-05	19.230	19.530	19.150	19.440	16.839	227,300
2021-11-04	19.260	19.470	19.210	19.320	16.735	209,600
2021-11-03	19.600	19.750	19.100	19.190	16.623	165,000
2021-11-02	19.370	19.640	19.350	19.580	16.960	64,200
2021-11-01	19.550	19.550	19.210	19.350	16.761	146,400
2021-10-29	19.660	19.890	19.470	19.530	16.917	309,800
2021-10-28	19.210	19.690	19.100	19.690	17.056	237,800
2021-10-27	19.810	19.840	19.320	19.350	16.725	358,300
2021-10-26	19.860	19.960	19.760	19.830	17.140	109,500
2021-10-25	19.840	19.910	19.690	19.800	17.114	71,600
2021-10-22	19.590	19.830	19.400	19.720	17.045	62,100
2021-10-21	19.560	19.780	19.400	19.550	16.898	79,000
2021-10-20	19.390	19.650	19.010	19.630	16.967	191,700

← NewerPage 21 of 21 · 1,255 trading days

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.