Savaria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	22.060	22.350	22.060	22.270	21.231	64,200
2024-11-15	22.250	22.320	22.070	22.130	21.098	33,100
2024-11-14	21.850	22.530	21.840	22.480	21.431	106,700
2024-11-13	21.830	21.990	21.710	21.870	20.850	42,100
2024-11-12	21.760	22.280	21.740	21.850	20.831	87,700
2024-11-11	23.000	23.200	21.750	21.890	20.869	287,200
2024-11-08	22.270	23.200	22.250	22.890	21.822	124,800
2024-11-07	22.800	22.820	21.010	22.280	21.241	402,300
2024-11-06	22.520	22.830	22.490	22.830	21.765	66,100
2024-11-05	22.420	22.670	22.420	22.660	21.603	59,000
2024-11-04	22.540	22.720	22.510	22.530	21.479	45,200
2024-11-01	22.320	22.590	22.320	22.590	21.536	52,700
2024-10-31	22.310	22.370	22.140	22.300	21.260	66,800
2024-10-30	22.330	22.520	22.330	22.370	21.284	45,900
2024-10-29	22.480	22.480	22.320	22.400	21.312	40,800
2024-10-28	22.740	22.830	22.500	22.500	21.407	52,500
2024-10-25	22.560	22.650	22.340	22.630	21.531	152,300
2024-10-24	22.660	22.690	22.350	22.690	21.588	60,600
2024-10-23	22.580	22.760	22.380	22.450	21.360	105,900
2024-10-22	23.420	23.440	22.660	22.730	21.626	108,200
2024-10-21	23.670	23.670	23.330	23.500	22.359	65,600
2024-10-18	23.480	23.920	23.430	23.720	22.568	115,900
2024-10-17	23.490	23.500	23.250	23.350	22.216	67,600
2024-10-16	23.750	23.750	23.400	23.440	22.302	56,500
2024-10-15	23.340	23.890	23.340	23.650	22.501	130,000
2024-10-11	22.650	23.340	22.650	23.340	22.207	111,300
2024-10-10	22.660	22.840	22.590	22.700	21.598	76,700
2024-10-09	22.440	22.810	22.410	22.810	21.702	93,000
2024-10-08	22.350	22.480	22.310	22.400	21.312	64,500
2024-10-07	22.100	22.380	22.070	22.330	21.246	90,000
2024-10-04	22.420	22.420	22.160	22.200	21.122	68,200
2024-10-03	21.960	22.450	21.960	22.350	21.265	148,700
2024-10-02	21.970	22.260	21.950	22.130	21.055	46,900
2024-10-01	21.750	22.050	21.690	22.000	20.932	178,400
2024-09-30	21.690	21.750	21.540	21.750	20.694	122,200
2024-09-27	21.750	21.800	21.640	21.700	20.646	134,800
2024-09-26	21.600	21.780	21.500	21.730	20.632	98,400
2024-09-25	20.940	21.650	20.740	21.510	20.423	257,100
2024-09-24	20.890	21.020	20.520	20.860	19.806	830,800
2024-09-23	21.780	21.950	21.630	21.710	20.613	309,700
2024-09-20	21.700	21.850	21.460	21.700	20.603	173,700
2024-09-19	21.500	22.000	21.470	21.960	20.850	273,400
2024-09-18	21.070	21.430	21.050	21.240	20.167	97,900
2024-09-17	20.840	21.160	20.790	21.120	20.053	183,900
2024-09-16	20.950	21.230	20.950	21.200	20.129	89,200
2024-09-13	20.560	20.990	20.560	20.920	19.863	87,900
2024-09-12	20.640	20.760	20.460	20.530	19.493	109,100
2024-09-11	20.090	20.640	20.090	20.580	19.540	35,300
2024-09-10	20.240	20.410	20.000	20.300	19.274	82,800
2024-09-09	20.170	20.490	20.130	20.250	19.227	161,200
2024-09-06	20.050	20.150	19.910	20.080	19.065	71,000
2024-09-05	20.090	20.110	19.750	20.050	19.037	64,300
2024-09-04	19.930	20.280	19.900	20.050	19.037	108,000
2024-09-03	19.900	20.110	19.720	20.060	19.046	54,100
2024-08-30	19.810	19.960	19.660	19.940	18.932	100,100
2024-08-29	19.900	19.990	19.720	19.890	18.844	45,800
2024-08-28	19.900	19.900	19.490	19.740	18.702	39,700
2024-08-27	19.890	19.910	19.600	19.740	18.702	67,900
2024-08-26	19.960	20.050	19.790	20.020	18.967	62,100
2024-08-23	19.690	19.930	19.520	19.930	18.882	53,500

← NewerPage 9 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.