Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.870	21.500	20.760	21.300	20.749	223,600
2025-08-06	20.270	20.360	20.150	20.320	19.794	47,200
2025-08-05	19.960	20.270	19.880	20.220	19.697	82,300
2025-08-01	19.610	19.920	19.590	19.840	19.327	45,800
2025-07-31	19.620	20.160	19.540	19.880	19.366	82,700
2025-07-30	19.710	19.820	19.550	19.600	19.049	46,300
2025-07-29	19.630	19.820	19.600	19.780	19.224	51,800
2025-07-28	19.750	19.750	19.540	19.640	19.088	56,300
2025-07-25	19.710	19.830	19.650	19.750	19.195	48,700
2025-07-24	20.000	20.030	19.710	19.730	19.175	39,400
2025-07-23	20.220	20.220	19.940	19.990	19.428	32,800
2025-07-22	19.670	20.300	19.620	20.020	19.457	77,700
2025-07-21	20.190	20.200	19.660	19.680	19.127	45,200
2025-07-18	19.850	20.110	19.840	20.040	19.477	56,100
2025-07-17	19.640	19.920	19.500	19.900	19.341	48,700
2025-07-16	19.540	19.720	19.450	19.600	19.049	64,900
2025-07-15	19.730	19.730	19.410	19.430	18.884	33,100
2025-07-14	19.590	19.620	19.410	19.560	19.010	37,300
2025-07-11	19.630	19.630	19.440	19.570	19.020	28,700
2025-07-10	19.700	19.870	19.580	19.760	19.205	27,500
2025-07-09	19.530	19.700	19.440	19.700	19.146	30,400
2025-07-08	19.560	19.620	19.250	19.530	18.981	80,100
2025-07-07	19.750	19.760	19.520	19.560	19.010	53,700
2025-07-04	19.810	19.900	19.710	19.750	19.195	21,500
2025-07-03	19.510	19.810	19.500	19.760	19.205	42,900
2025-07-02	19.350	19.710	19.320	19.570	19.020	62,200
2025-06-30	19.520	19.540	19.200	19.500	18.952	85,100
2025-06-27	19.280	20.050	19.000	19.640	19.044	113,900
2025-06-26	19.000	19.090	18.960	19.000	18.424	32,500
2025-06-25	19.250	19.250	18.910	19.000	18.424	32,500
2025-06-24	19.140	19.150	18.960	19.140	18.559	35,000
2025-06-23	18.880	19.140	18.840	19.030	18.453	47,200
2025-06-20	18.760	18.970	18.710	18.920	18.346	90,800
2025-06-19	18.820	18.950	18.800	18.850	18.278	21,000
2025-06-18	18.800	19.050	18.770	18.850	18.278	43,000
2025-06-17	19.090	19.090	18.790	18.790	18.220	42,800
2025-06-16	19.030	19.170	18.960	19.100	18.521	42,200
2025-06-13	19.110	19.130	18.880	18.920	18.346	30,800
2025-06-12	19.080	19.220	18.860	19.110	18.530	75,000
2025-06-11	19.060	19.310	19.050	19.080	18.501	32,600
2025-06-10	19.150	19.150	18.890	19.030	18.453	47,000
2025-06-09	19.260	19.260	19.040	19.120	18.540	29,200
2025-06-06	19.200	19.200	19.020	19.160	18.579	19,000
2025-06-05	19.270	19.270	18.960	19.060	18.482	59,500
2025-06-04	19.220	19.240	19.070	19.200	18.618	40,200
2025-06-03	19.020	19.180	18.960	19.130	18.550	69,500
2025-06-02	19.130	19.160	18.760	19.050	18.472	56,200
2025-05-30	19.350	19.380	19.020	19.140	18.559	137,500
2025-05-29	19.580	19.600	19.380	19.470	18.836	60,100
2025-05-28	19.380	19.570	19.300	19.450	18.816	35,700
2025-05-27	19.400	19.600	19.400	19.440	18.807	28,400
2025-05-26	19.100	19.400	19.100	19.360	18.729	30,300
2025-05-23	19.110	19.270	19.000	19.190	18.565	54,300
2025-05-22	19.310	19.440	19.070	19.270	18.642	72,300
2025-05-21	19.590	19.790	19.260	19.320	18.691	73,700
2025-05-20	19.710	19.840	19.610	19.640	19.000	58,800
2025-05-16	19.580	19.800	19.500	19.720	19.078	42,200
2025-05-15	19.310	19.730	19.310	19.570	18.932	69,300
2025-05-14	19.800	19.960	19.420	19.430	18.797	118,300
2025-05-13	19.650	19.850	19.530	19.810	19.165	91,100

← NewerPage 6 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.