Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.250	30.500	30.020	30.040	29.749	173,900
2026-04-23	29.940	30.490	29.940	30.310	30.016	159,900
2026-04-22	30.020	30.300	29.930	30.110	29.818	217,800
2026-04-21	29.090	29.560	28.920	28.960	28.679	197,400
2026-04-20	28.760	29.180	28.760	29.090	28.808	80,800
2026-04-17	28.750	29.590	28.610	28.870	28.590	317,400
2026-04-16	28.850	28.850	28.210	28.590	28.313	279,200
2026-04-15	29.010	30.000	28.680	28.780	28.501	402,000
2026-04-14	30.050	30.210	28.950	28.950	28.669	398,500
2026-04-13	29.990	30.410	29.690	29.950	29.660	441,000
2026-04-10	29.290	30.210	29.280	30.170	29.877	302,000
2026-04-09	28.690	29.400	28.600	29.290	29.006	164,400
2026-04-08	28.300	28.870	28.220	28.640	28.362	252,000
2026-04-07	28.000	28.150	27.330	27.610	27.342	324,500
2026-04-06	26.890	27.950	26.820	27.740	27.471	228,900
2026-04-02	26.700	27.240	26.630	26.880	26.619	115,100
2026-04-01	26.820	27.700	26.800	26.890	26.629	152,300
2026-03-31	26.090	26.880	25.870	26.750	26.491	238,100
2026-03-30	26.400	26.400	25.860	25.860	25.563	366,900
2026-03-27	25.850	26.190	25.850	26.170	25.869	177,800
2026-03-26	26.210	26.450	25.890	25.890	25.592	70,900
2026-03-25	25.840	26.420	25.840	26.330	26.027	151,400
2026-03-24	25.500	26.060	25.360	25.810	25.513	75,600
2026-03-23	25.530	25.960	25.120	25.540	25.246	151,000
2026-03-20	25.610	25.610	24.930	25.220	24.930	178,300
2026-03-19	25.130	25.590	25.130	25.470	25.177	151,900
2026-03-18	25.680	25.680	25.440	25.500	25.207	60,000
2026-03-17	25.470	25.850	25.470	25.680	25.385	63,500
2026-03-16	24.850	25.440	24.850	25.430	25.138	79,800
2026-03-13	25.350	25.510	24.740	24.800	24.515	91,100
2026-03-12	25.650	25.650	25.120	25.220	24.930	116,900
2026-03-11	25.280	25.850	25.280	25.710	25.414	108,200
2026-03-10	25.270	25.780	25.000	25.350	25.059	139,100
2026-03-09	24.400	25.310	24.060	25.170	24.881	270,100
2026-03-06	26.200	26.300	25.520	25.520	25.227	437,400
2026-03-05	25.610	26.420	25.000	26.410	26.106	636,400
2026-03-04	24.590	24.640	24.120	24.320	24.040	165,600
2026-03-03	24.960	24.960	24.130	24.680	24.396	193,500
2026-03-02	25.040	25.360	24.860	25.190	24.900	97,100
2026-02-27	25.600	25.670	25.140	25.250	24.960	223,000
2026-02-26	25.560	25.800	25.500	25.720	25.378	152,000
2026-02-25	25.730	25.990	25.510	25.600	25.259	59,800
2026-02-24	25.750	25.810	25.520	25.660	25.319	87,200
2026-02-23	25.570	25.750	25.210	25.750	25.407	62,800
2026-02-20	25.550	25.750	25.490	25.710	25.368	82,400
2026-02-19	25.000	25.620	25.000	25.600	25.259	173,900
2026-02-18	25.080	25.170	24.860	25.000	24.667	81,600
2026-02-17	25.170	25.320	24.950	25.180	24.845	72,900
2026-02-13	24.650	25.330	24.650	25.190	24.855	72,700
2026-02-12	25.240	25.430	24.600	24.710	24.381	89,700
2026-02-11	25.320	25.390	24.970	25.200	24.865	96,200
2026-02-10	25.200	25.420	25.010	25.110	24.776	72,000
2026-02-09	25.500	25.610	25.030	25.080	24.746	235,500
2026-02-06	25.130	25.500	25.130	25.500	25.161	150,200
2026-02-05	25.140	25.250	24.870	24.890	24.559	142,200
2026-02-04	24.990	25.250	24.820	25.180	24.845	134,900
2026-02-03	24.300	24.810	24.260	24.790	24.460	473,100
2026-02-02	23.610	24.270	23.610	24.250	23.927	164,300
2026-01-30	23.800	23.970	23.590	23.700	23.385	222,400
2026-01-29	24.200	24.390	23.920	23.930	23.565	253,900

← NewerPage 3 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.