Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.740	19.830	19.550	19.780	19.136	122,900
2025-05-09	19.340	19.580	19.150	19.430	18.797	108,800
2025-05-08	18.960	19.740	18.750	19.150	18.526	331,400
2025-05-07	17.930	18.360	17.780	18.330	17.733	110,700
2025-05-06	17.990	18.030	17.600	17.820	17.239	79,600
2025-05-05	17.820	18.130	17.670	17.980	17.394	116,500
2025-05-02	17.600	17.890	17.460	17.810	17.230	75,800
2025-05-01	17.480	17.600	17.340	17.450	16.882	188,400
2025-04-30	17.100	17.380	17.100	17.360	16.794	95,400
2025-04-29	17.370	17.440	17.110	17.280	16.674	66,800
2025-04-28	17.010	17.300	17.010	17.250	16.645	128,400
2025-04-25	17.230	17.450	17.000	17.060	16.461	141,500
2025-04-24	16.910	17.340	16.860	17.250	16.645	133,000
2025-04-23	16.820	17.080	16.770	16.940	16.345	105,500
2025-04-22	16.650	16.780	16.200	16.580	15.998	160,200
2025-04-21	16.570	16.750	16.440	16.480	15.902	77,700
2025-04-17	16.480	16.620	16.130	16.530	15.950	89,300
2025-04-16	16.110	16.420	16.110	16.410	15.834	114,800
2025-04-15	15.720	16.150	15.720	16.110	15.545	41,000
2025-04-14	16.000	16.020	15.700	15.790	15.236	47,900
2025-04-11	15.520	15.770	15.350	15.750	15.197	66,700
2025-04-10	16.260	16.260	15.380	15.520	14.975	132,700
2025-04-09	15.060	16.530	15.060	16.490	15.911	257,700
2025-04-08	16.210	16.470	15.300	15.440	14.898	117,200
2025-04-07	15.310	15.950	14.970	15.830	15.274	808,600
2025-04-04	15.890	15.910	15.450	15.700	15.149	139,900
2025-04-03	16.080	16.320	16.050	16.220	15.651	152,900
2025-04-02	16.270	16.630	16.270	16.630	16.046	49,900
2025-04-01	16.000	16.410	15.840	16.340	15.767	75,400
2025-03-31	16.090	16.210	15.950	16.040	15.477	109,800
2025-03-28	16.570	16.570	16.180	16.260	15.646	69,700
2025-03-27	16.850	16.880	16.470	16.530	15.906	89,100
2025-03-26	17.050	17.210	16.780	16.850	16.214	58,100
2025-03-25	16.890	17.060	16.800	17.050	16.406	208,900
2025-03-24	16.780	17.100	16.780	16.970	16.329	81,600
2025-03-21	16.620	16.700	16.450	16.580	15.954	59,600
2025-03-20	16.840	16.940	16.730	16.800	16.166	46,100
2025-03-19	16.490	17.020	16.460	16.990	16.348	221,100
2025-03-18	16.580	16.650	16.330	16.460	15.838	97,400
2025-03-17	16.500	16.770	16.430	16.640	16.012	73,500
2025-03-14	16.740	16.910	16.450	16.510	15.886	77,000
2025-03-13	16.620	16.720	16.340	16.420	15.800	139,800
2025-03-12	16.340	16.680	16.200	16.670	16.040	216,400
2025-03-11	16.530	16.580	16.220	16.390	15.771	122,100
2025-03-10	17.000	17.020	16.470	16.600	15.973	103,500
2025-03-07	16.260	17.380	16.260	17.300	16.647	266,600
2025-03-06	16.840	17.270	16.410	16.480	15.858	300,000
2025-03-05	16.860	17.170	16.760	16.990	16.348	165,200
2025-03-04	17.050	17.180	16.620	17.150	16.502	264,400
2025-03-03	18.080	18.210	17.440	17.460	16.801	88,700
2025-02-28	17.810	18.100	17.800	18.060	17.378	121,400
2025-02-27	18.260	18.430	17.990	17.990	17.267	55,900
2025-02-26	18.050	18.410	18.050	18.320	17.584	95,600
2025-02-25	17.880	18.170	17.880	18.080	17.354	87,300
2025-02-24	17.990	18.030	17.820	17.950	17.229	78,400
2025-02-21	17.880	18.130	17.860	17.950	17.229	63,900
2025-02-20	18.010	18.110	17.850	18.000	17.277	51,300
2025-02-19	17.990	18.340	17.810	18.070	17.344	116,100
2025-02-18	17.860	18.110	17.860	17.890	17.171	177,000
2025-02-14	18.110	18.160	17.900	17.960	17.238	109,400

← NewerPage 7 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.