Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.260	18.350	17.910	18.050	17.325	148,100
2025-02-12	18.050	18.290	18.050	18.140	17.411	86,500
2025-02-11	18.100	18.250	18.000	18.190	17.459	905,100
2025-02-10	18.240	18.280	18.080	18.180	17.450	104,200
2025-02-07	18.370	18.370	18.130	18.270	17.536	35,600
2025-02-06	18.300	18.690	18.200	18.310	17.574	119,600
2025-02-05	18.150	18.440	18.060	18.300	17.565	79,300
2025-02-04	18.530	18.530	17.860	18.140	17.411	142,800
2025-02-03	16.130	18.090	16.010	17.990	17.267	379,800
2025-01-31	19.320	19.530	18.730	18.810	18.054	315,700
2025-01-30	19.610	19.610	19.310	19.350	18.529	122,700
2025-01-29	19.570	19.840	19.330	19.460	18.635	88,300
2025-01-28	19.710	19.890	19.680	19.750	18.912	72,300
2025-01-27	19.860	20.260	19.680	19.790	18.951	117,800
2025-01-24	20.010	20.390	20.010	20.270	19.410	64,900
2025-01-23	19.910	20.230	19.910	20.060	19.209	74,700
2025-01-22	19.910	19.990	19.720	19.940	19.094	50,000
2025-01-21	19.610	20.220	19.600	19.900	19.056	102,800
2025-01-20	19.380	19.820	19.350	19.750	18.912	123,100
2025-01-17	19.200	19.510	19.090	19.410	18.587	120,700
2025-01-16	19.290	19.380	19.030	19.040	18.233	216,600
2025-01-15	19.500	19.500	19.040	19.300	18.482	133,400
2025-01-14	19.380	19.420	19.060	19.250	18.434	141,300
2025-01-13	19.380	19.570	19.130	19.210	18.395	95,500
2025-01-10	19.510	19.890	19.420	19.640	18.807	121,000
2025-01-09	19.640	19.790	19.390	19.700	18.865	123,800
2025-01-08	20.110	20.290	19.660	19.680	18.845	119,200
2025-01-07	20.220	20.300	20.110	20.280	19.420	55,500
2025-01-06	20.480	20.520	20.070	20.090	19.238	81,000
2025-01-03	20.240	20.350	20.100	20.350	19.487	97,800
2025-01-02	19.920	20.220	19.860	20.160	19.305	90,400
2024-12-31	20.030	20.090	19.880	19.890	19.047	31,700
2024-12-30	20.020	20.080	19.870	20.030	19.138	48,400
2024-12-27	20.210	20.470	20.150	20.250	19.348	28,600
2024-12-24	20.320	20.380	20.150	20.320	19.415	35,300
2024-12-23	20.210	20.220	19.960	20.220	19.319	55,200
2024-12-20	19.670	20.290	19.590	20.170	19.271	164,100
2024-12-19	19.960	20.060	19.850	19.860	18.975	100,500
2024-12-18	20.060	20.250	19.900	19.980	19.090	146,700
2024-12-17	20.290	20.360	20.090	20.160	19.262	106,400
2024-12-16	20.930	20.930	20.380	20.440	19.529	101,300
2024-12-13	20.770	20.890	20.500	20.660	19.739	94,600
2024-12-12	20.970	21.110	20.740	20.740	19.816	139,600
2024-12-11	20.590	21.260	20.490	20.900	19.969	158,700
2024-12-10	20.390	20.690	20.390	20.600	19.682	99,500
2024-12-09	21.020	21.040	20.500	20.560	19.644	71,400
2024-12-06	20.890	21.100	20.790	21.020	20.083	94,300
2024-12-05	20.920	20.950	20.710	20.800	19.873	63,600
2024-12-04	20.990	21.060	20.430	20.800	19.873	195,100
2024-12-03	20.960	21.300	20.950	21.000	20.064	72,400
2024-12-02	21.410	21.410	20.950	21.200	20.255	77,500
2024-11-29	21.000	21.390	20.750	21.210	20.265	96,400
2024-11-28	20.580	21.040	20.450	20.990	20.011	219,100
2024-11-27	21.000	21.090	20.340	20.600	19.639	336,300
2024-11-26	22.940	22.940	21.040	21.060	20.078	228,600
2024-11-25	22.510	23.090	22.510	23.010	21.937	68,300
2024-11-22	22.860	22.870	22.460	22.720	21.660	34,800
2024-11-21	22.620	22.940	22.620	22.810	21.746	87,300
2024-11-20	22.550	22.780	22.550	22.630	21.574	79,400
2024-11-19	22.250	22.610	22.170	22.550	21.498	47,300

← NewerPage 8 of 21 · 1,255 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.