Savaria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.640 | 29.840 | 29.400 | 29.500 | 29.500 | 116,811 |
| 2026-10-15 | 29.490 | 29.640 | 28.980 | 29.600 | 29.600 | 105,700 |
| 2026-10-14 | 29.550 | 29.590 | 29.220 | 29.530 | 29.530 | 175,600 |
| 2026-10-13 | 29.000 | 29.650 | 28.690 | 29.640 | 29.640 | 123,000 |
| 2026-10-09 | 28.810 | 29.080 | 28.750 | 28.950 | 28.950 | 241,100 |
| 2026-10-08 | 28.920 | 29.020 | 28.600 | 28.810 | 28.810 | 112,400 |
| 2026-10-07 | 29.510 | 29.700 | 28.850 | 29.160 | 29.160 | 165,000 |
| 2026-10-06 | 30.310 | 30.920 | 29.690 | 29.730 | 29.730 | 219,500 |
| 2026-10-05 | 30.070 | 30.580 | 29.760 | 30.310 | 30.310 | 219,700 |
| 2026-10-02 | 29.130 | 30.200 | 29.130 | 30.130 | 30.130 | 320,000 |
| 2026-10-01 | 28.690 | 29.240 | 28.400 | 29.200 | 29.200 | 288,200 |
| 2026-09-30 | 28.170 | 28.800 | 28.090 | 28.670 | 28.670 | 491,300 |
| 2026-09-29 | 28.330 | 28.470 | 27.740 | 28.170 | 28.170 | 869,600 |
| 2026-09-28 | 29.180 | 29.830 | 29.180 | 29.820 | 29.771 | 140,200 |
| 2026-09-25 | 29.180 | 29.760 | 29.010 | 29.650 | 29.601 | 322,900 |
| 2026-09-24 | 29.320 | 29.570 | 29.140 | 29.400 | 29.352 | 150,600 |
| 2026-09-23 | 29.440 | 29.720 | 29.320 | 29.410 | 29.362 | 101,100 |
| 2026-09-22 | 29.250 | 29.900 | 29.250 | 29.480 | 29.432 | 178,500 |
| 2026-09-21 | 29.200 | 29.300 | 28.880 | 29.240 | 29.192 | 144,500 |
| 2026-09-18 | 28.830 | 29.520 | 28.400 | 29.200 | 29.152 | 3,258,500 |
| 2026-09-17 | 28.840 | 28.940 | 28.340 | 28.750 | 28.703 | 172,900 |
| 2026-09-16 | 28.760 | 28.960 | 28.390 | 28.570 | 28.523 | 146,800 |
| 2026-09-15 | 28.690 | 28.810 | 28.470 | 28.600 | 28.553 | 132,000 |
| 2026-09-14 | 28.250 | 28.830 | 28.000 | 28.670 | 28.623 | 163,400 |
| 2026-09-11 | 28.180 | 28.720 | 28.030 | 28.120 | 28.074 | 144,700 |
| 2026-09-10 | 27.800 | 28.310 | 27.740 | 28.070 | 28.024 | 147,900 |
| 2026-09-09 | 27.940 | 28.240 | 27.460 | 27.730 | 27.684 | 98,300 |
| 2026-09-08 | 28.250 | 28.260 | 27.850 | 27.890 | 27.844 | 114,600 |
| 2026-09-04 | 27.870 | 28.490 | 27.870 | 28.290 | 28.244 | 135,700 |
| 2026-09-03 | 27.500 | 27.920 | 27.280 | 27.880 | 27.834 | 323,200 |
| 2026-09-02 | 26.900 | 27.430 | 26.750 | 27.430 | 27.385 | 212,900 |
| 2026-09-01 | 27.820 | 27.840 | 26.730 | 26.860 | 26.816 | 219,300 |
| 2026-08-31 | 28.160 | 28.180 | 27.880 | 27.930 | 27.884 | 314,400 |
| 2026-08-28 | 28.880 | 28.900 | 28.110 | 28.240 | 28.147 | 121,100 |
| 2026-08-27 | 28.710 | 28.870 | 28.490 | 28.740 | 28.645 | 97,400 |
| 2026-08-26 | 28.680 | 28.980 | 28.620 | 28.710 | 28.615 | 59,400 |
| 2026-08-25 | 28.690 | 28.790 | 28.380 | 28.720 | 28.625 | 164,900 |
| 2026-08-24 | 28.540 | 28.880 | 27.990 | 28.510 | 28.416 | 186,700 |
| 2026-08-21 | 28.810 | 28.910 | 28.480 | 28.660 | 28.565 | 163,400 |
| 2026-08-20 | 28.270 | 28.620 | 28.100 | 28.540 | 28.446 | 143,800 |
| 2026-08-19 | 28.790 | 28.830 | 28.180 | 28.250 | 28.157 | 163,100 |
| 2026-08-18 | 28.660 | 28.990 | 28.620 | 28.760 | 28.665 | 105,200 |
| 2026-08-17 | 29.080 | 29.230 | 28.600 | 28.900 | 28.805 | 308,600 |
| 2026-08-14 | 29.260 | 29.500 | 29.060 | 29.060 | 28.964 | 84,500 |
| 2026-08-13 | 29.960 | 30.100 | 29.250 | 29.310 | 29.213 | 105,300 |
| 2026-08-12 | 30.470 | 30.470 | 29.870 | 29.940 | 29.841 | 169,900 |
| 2026-08-11 | 29.800 | 30.340 | 29.730 | 30.210 | 30.110 | 150,600 |
| 2026-08-10 | 30.380 | 30.400 | 29.510 | 29.640 | 29.542 | 255,100 |
| 2026-08-07 | 30.830 | 30.970 | 30.050 | 30.400 | 30.300 | 354,000 |
| 2026-08-06 | 31.060 | 31.270 | 29.800 | 30.840 | 30.738 | 575,900 |
| 2026-08-05 | 29.790 | 30.300 | 29.760 | 30.250 | 30.150 | 652,800 |
| 2026-08-04 | 29.420 | 29.830 | 29.340 | 29.790 | 29.692 | 225,200 |
| 2026-07-31 | 29.440 | 29.580 | 29.100 | 29.120 | 29.024 | 96,500 |
| 2026-07-30 | 29.410 | 29.710 | 29.190 | 29.440 | 29.296 | 201,200 |
| 2026-07-29 | 30.450 | 30.450 | 29.200 | 29.410 | 29.266 | 445,400 |
| 2026-07-28 | 30.810 | 30.830 | 30.000 | 30.200 | 30.052 | 983,900 |
| 2026-07-27 | 31.040 | 31.420 | 30.390 | 30.810 | 30.659 | 106,200 |
| 2026-07-24 | 30.280 | 31.350 | 30.280 | 30.980 | 30.828 | 249,300 |
| 2026-07-23 | 30.660 | 30.660 | 29.970 | 30.110 | 29.963 | 161,900 |
| 2026-07-22 | 31.000 | 31.130 | 30.560 | 30.720 | 30.570 | 105,900 |
Page 1 of 21 · 1,257 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.