Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	22.030	22.160	21.730	22.130	21.701	102,800
2025-10-31	21.840	22.110	21.840	22.010	21.583	124,200
2025-10-30	21.760	22.090	21.750	21.900	21.429	55,700
2025-10-29	21.760	22.200	21.760	21.820	21.351	99,700
2025-10-28	21.930	22.200	21.730	21.760	21.292	65,300
2025-10-27	22.100	22.160	21.890	21.930	21.459	79,200
2025-10-24	21.820	22.190	21.820	22.060	21.586	87,500
2025-10-23	21.740	21.900	21.660	21.860	21.390	53,900
2025-10-22	21.480	21.700	21.400	21.700	21.233	67,400
2025-10-21	21.320	21.550	21.280	21.480	21.018	52,000
2025-10-20	21.460	21.690	21.370	21.500	21.038	50,700
2025-10-17	21.470	21.590	21.020	21.390	20.930	96,400
2025-10-16	21.520	21.740	21.510	21.550	21.087	72,100
2025-10-15	21.400	21.810	21.400	21.500	21.038	116,300
2025-10-14	21.400	21.680	21.310	21.370	20.911	80,600
2025-10-10	21.640	21.790	21.290	21.340	20.881	113,500
2025-10-09	21.760	21.850	21.400	21.650	21.185	137,000
2025-10-08	21.130	21.750	21.090	21.710	21.243	114,000
2025-10-07	21.210	21.590	21.010	21.030	20.578	141,200
2025-10-06	20.860	21.180	20.690	21.150	20.695	159,300
2025-10-03	20.480	20.820	20.480	20.820	20.372	53,500
2025-10-02	20.200	20.520	20.180	20.500	20.059	62,400
2025-10-01	20.100	20.340	20.100	20.190	19.756	60,900
2025-09-30	20.280	20.360	20.130	20.160	19.727	89,800
2025-09-29	20.220	20.500	20.170	20.200	19.766	52,900
2025-09-26	20.330	20.490	20.260	20.290	19.808	84,300
2025-09-25	20.500	20.500	20.310	20.330	19.847	107,400
2025-09-24	20.520	20.760	20.520	20.600	20.110	94,400
2025-09-23	20.760	20.800	20.450	20.500	20.013	136,600
2025-09-22	20.990	20.990	20.750	20.840	20.345	65,700
2025-09-19	20.750	21.000	20.740	20.800	20.306	77,000
2025-09-18	20.800	20.950	20.750	20.750	20.257	19,800
2025-09-17	20.740	21.000	20.630	20.780	20.286	258,200
2025-09-16	20.760	20.820	20.580	20.610	20.120	84,500
2025-09-15	20.570	20.790	20.510	20.780	20.286	39,200
2025-09-12	20.510	20.660	20.350	20.510	20.023	55,400
2025-09-11	20.490	20.730	20.490	20.680	20.189	154,300
2025-09-10	20.450	20.630	20.450	20.480	19.993	41,200
2025-09-09	20.850	20.850	20.430	20.500	20.013	70,000
2025-09-08	20.560	20.960	20.380	20.910	20.413	94,400
2025-09-05	20.500	20.720	20.430	20.670	20.179	44,400
2025-09-04	20.400	20.620	20.370	20.560	20.071	44,600
2025-09-03	20.740	20.740	20.340	20.400	19.915	69,300
2025-09-02	20.650	20.800	20.600	20.750	20.257	78,400
2025-08-29	20.810	20.950	20.710	20.830	20.335	63,200
2025-08-28	20.900	20.960	20.780	20.850	20.311	105,200
2025-08-27	20.800	20.930	20.750	20.870	20.330	54,800
2025-08-26	20.980	20.980	20.800	20.900	20.359	61,100
2025-08-25	21.130	21.200	20.800	20.880	20.340	98,400
2025-08-22	20.920	21.300	20.920	21.150	20.603	50,900
2025-08-21	20.840	20.930	20.720	20.820	20.281	69,500
2025-08-20	20.940	20.940	20.600	20.770	20.233	60,200
2025-08-19	21.040	21.100	20.890	20.950	20.408	68,700
2025-08-18	21.100	21.100	20.920	21.040	20.496	29,900
2025-08-15	21.090	21.230	20.970	21.220	20.671	60,300
2025-08-14	21.390	21.390	20.930	20.950	20.408	118,500
2025-08-13	21.260	21.360	21.110	21.290	20.739	58,600
2025-08-12	21.490	21.490	21.000	21.220	20.671	145,300
2025-08-11	20.880	21.380	20.770	21.320	20.768	64,100
2025-08-08	21.260	21.290	20.600	20.870	20.330	189,800

← NewerPage 5 of 21 · 1,258 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.