Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	24.560	24.770	24.080	24.350	23.979	108,700
2026-01-27	24.610	24.780	24.470	24.510	24.136	336,400
2026-01-26	24.770	24.780	24.270	24.500	24.127	186,100
2026-01-23	25.220	25.410	24.770	24.770	24.392	289,900
2026-01-22	25.310	25.410	25.100	25.220	24.836	260,200
2026-01-21	25.550	25.620	24.760	25.150	24.767	336,900
2026-01-20	25.750	25.930	25.200	25.460	25.072	129,300
2026-01-19	25.070	25.910	25.070	25.850	25.456	204,100
2026-01-16	24.900	25.230	24.800	25.150	24.767	300,400
2026-01-15	24.500	24.960	24.280	24.920	24.540	159,100
2026-01-14	24.040	25.190	23.870	24.550	24.176	167,900
2026-01-13	24.010	24.140	23.760	23.970	23.605	96,000
2026-01-12	23.900	24.020	23.460	24.010	23.644	169,800
2026-01-09	23.490	24.000	23.460	23.860	23.496	143,700
2026-01-08	23.210	23.440	23.210	23.430	23.073	71,000
2026-01-07	23.270	23.500	23.100	23.190	22.837	76,300
2026-01-06	22.770	23.250	22.760	23.200	22.846	70,300
2026-01-05	23.070	23.290	22.720	22.770	22.423	107,500
2026-01-02	22.790	23.140	22.790	23.060	22.709	51,800
2025-12-31	23.030	23.090	22.730	22.780	22.433	54,700
2025-12-30	23.110	23.110	22.970	22.980	22.583	45,100
2025-12-29	23.080	23.270	22.980	23.130	22.731	63,600
2025-12-24	23.320	23.450	23.170	23.190	22.790	17,700
2025-12-23	23.310	23.390	22.800	23.220	22.819	85,800
2025-12-22	22.130	23.340	22.130	23.340	22.937	271,900
2025-12-19	22.200	22.250	21.800	22.020	21.640	137,400
2025-12-18	22.040	22.520	22.040	22.250	21.866	155,600
2025-12-17	21.730	22.140	21.730	22.070	21.689	103,000
2025-12-16	21.850	22.000	21.740	21.770	21.394	52,200
2025-12-15	21.770	21.890	21.700	21.870	21.493	80,700
2025-12-12	21.960	22.080	21.780	21.830	21.453	64,400
2025-12-11	21.620	22.020	21.610	21.850	21.473	97,800
2025-12-10	21.670	21.760	21.590	21.600	21.227	39,500
2025-12-09	21.740	21.820	21.630	21.630	21.257	43,000
2025-12-08	21.790	21.870	21.610	21.620	21.247	75,500
2025-12-05	21.710	21.810	21.630	21.670	21.296	64,300
2025-12-04	21.260	21.730	21.260	21.670	21.296	93,700
2025-12-03	21.240	21.300	21.010	21.300	20.932	359,000
2025-12-02	20.950	21.220	20.890	21.170	20.805	99,000
2025-12-01	21.240	21.240	20.870	20.900	20.539	57,700
2025-11-28	21.490	21.610	21.300	21.300	20.932	44,600
2025-11-27	21.580	21.640	21.480	21.570	21.152	22,600
2025-11-26	21.520	21.920	21.520	21.580	21.161	69,500
2025-11-25	21.240	21.570	21.240	21.520	21.103	56,800
2025-11-24	21.030	21.270	20.980	21.240	20.828	75,500
2025-11-21	20.970	21.050	20.720	21.030	20.622	54,800
2025-11-20	21.210	21.360	20.860	20.930	20.524	113,500
2025-11-19	21.560	21.660	21.170	21.190	20.779	80,200
2025-11-18	21.880	21.890	21.550	21.610	21.191	194,600
2025-11-17	22.530	22.530	21.960	22.080	21.652	72,700
2025-11-14	22.030	22.520	22.030	22.520	22.083	73,100
2025-11-13	22.620	22.620	22.030	22.420	21.985	111,000
2025-11-12	22.450	22.750	22.440	22.720	22.279	81,000
2025-11-11	22.430	22.470	22.220	22.420	21.985	62,400
2025-11-10	22.000	22.450	22.000	22.450	22.015	118,800
2025-11-07	21.610	21.830	21.480	21.750	21.328	198,300
2025-11-06	22.490	22.550	21.720	21.780	21.358	304,500
2025-11-05	21.680	21.820	21.500	21.800	21.377	164,700
2025-11-04	22.040	22.040	21.420	21.620	21.201	142,500
2025-11-03	22.030	22.160	21.730	22.130	21.701	102,800

← NewerPage 4 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.