Savaria Corporation SIS
TSX · Canada · Consumer Durables
CAD 29.20+0.53 (+1.85%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 29.20 | +1.85% | CAD 28.69 | CAD 29.24 | CAD 28.40 | 287.16K |
| 2026-09-30 | CAD 28.67 | +1.77% | CAD 28.17 | CAD 28.80 | CAD 28.09 | 491.30K |
| 2026-09-29 | CAD 28.17 | -5.53% | CAD 28.33 | CAD 28.47 | CAD 27.74 | 869.60K |
| 2026-09-28 | CAD 29.82 | +0.57% | CAD 29.18 | CAD 29.83 | CAD 29.18 | 140.20K |
| 2026-09-25 | CAD 29.65 | +0.85% | CAD 29.18 | CAD 29.76 | CAD 29.01 | 322.90K |
| 2026-09-24 | CAD 29.40 | -0.03% | CAD 29.32 | CAD 29.57 | CAD 29.14 | 150.60K |
| 2026-09-23 | CAD 29.41 | -0.24% | CAD 29.44 | CAD 29.72 | CAD 29.32 | 101.10K |
| 2026-09-22 | CAD 29.48 | +0.82% | CAD 29.25 | CAD 29.90 | CAD 29.25 | 178.50K |
| 2026-09-21 | CAD 29.24 | +0.14% | CAD 29.20 | CAD 29.30 | CAD 28.88 | 144.50K |
| 2026-09-18 | CAD 29.20 | +1.57% | CAD 28.83 | CAD 29.52 | CAD 28.40 | 3.26M |
| 2026-09-17 | CAD 28.75 | +0.63% | CAD 28.84 | CAD 28.94 | CAD 28.34 | 172.90K |
| 2026-09-16 | CAD 28.57 | -0.10% | CAD 28.76 | CAD 28.96 | CAD 28.39 | 146.80K |
| 2026-09-15 | CAD 28.60 | -0.24% | CAD 28.69 | CAD 28.81 | CAD 28.47 | 132.00K |
| 2026-09-14 | CAD 28.67 | +1.96% | CAD 28.25 | CAD 28.83 | CAD 28.00 | 163.40K |
| 2026-09-11 | CAD 28.12 | +0.18% | CAD 28.18 | CAD 28.72 | CAD 28.03 | 144.70K |
| 2026-09-10 | CAD 28.07 | +1.23% | CAD 27.80 | CAD 28.31 | CAD 27.74 | 147.90K |
| 2026-09-09 | CAD 27.73 | -0.57% | CAD 27.94 | CAD 28.24 | CAD 27.46 | 98.30K |
| 2026-09-08 | CAD 27.89 | -1.41% | CAD 28.25 | CAD 28.26 | CAD 27.85 | 114.60K |
| 2026-09-04 | CAD 28.29 | +1.47% | CAD 27.87 | CAD 28.49 | CAD 27.87 | 135.70K |
| 2026-09-03 | CAD 27.88 | +1.64% | CAD 27.50 | CAD 27.92 | CAD 27.28 | 323.20K |
| 2026-09-02 | CAD 27.43 | +2.12% | CAD 26.90 | CAD 27.43 | CAD 26.75 | 212.90K |
| 2026-09-01 | CAD 26.86 | -3.83% | CAD 27.82 | CAD 27.84 | CAD 26.73 | 219.30K |
| 2026-08-31 | CAD 27.93 | -1.10% | CAD 28.16 | CAD 28.18 | CAD 27.88 | 314.40K |
| 2026-08-28 | CAD 28.24 | -1.74% | CAD 28.88 | CAD 28.90 | CAD 28.11 | 121.10K |
| 2026-08-27 | CAD 28.74 | +0.10% | CAD 28.71 | CAD 28.87 | CAD 28.49 | 97.40K |
| 2026-08-26 | CAD 28.71 | -0.03% | CAD 28.68 | CAD 28.98 | CAD 28.62 | 59.40K |
| 2026-08-25 | CAD 28.72 | +0.74% | CAD 28.69 | CAD 28.79 | CAD 28.38 | 164.90K |
| 2026-08-24 | CAD 28.51 | -0.52% | CAD 28.54 | CAD 28.88 | CAD 27.99 | 186.70K |
| 2026-08-21 | CAD 28.66 | +0.42% | CAD 28.81 | CAD 28.91 | CAD 28.48 | 163.40K |
| 2026-08-20 | CAD 28.54 | +1.03% | CAD 28.27 | CAD 28.62 | CAD 28.10 | 143.80K |
| 2026-08-19 | CAD 28.25 | -1.77% | CAD 28.79 | CAD 28.83 | CAD 28.18 | 163.10K |
| 2026-08-18 | CAD 28.76 | -0.48% | CAD 28.66 | CAD 28.99 | CAD 28.62 | 105.20K |
| 2026-08-17 | CAD 28.90 | -0.55% | CAD 29.08 | CAD 29.23 | CAD 28.60 | 308.60K |
| 2026-08-14 | CAD 29.06 | -0.85% | CAD 29.26 | CAD 29.50 | CAD 29.06 | 84.50K |
| 2026-08-13 | CAD 29.31 | -2.10% | CAD 29.96 | CAD 30.10 | CAD 29.25 | 105.30K |
| 2026-08-12 | CAD 29.94 | -0.89% | CAD 30.47 | CAD 30.47 | CAD 29.87 | 169.90K |
| 2026-08-11 | CAD 30.21 | +1.92% | CAD 29.80 | CAD 30.34 | CAD 29.73 | 150.60K |
| 2026-08-10 | CAD 29.64 | -2.50% | CAD 30.38 | CAD 30.40 | CAD 29.51 | 255.10K |
| 2026-08-07 | CAD 30.40 | -1.43% | CAD 30.83 | CAD 30.97 | CAD 30.05 | 354.00K |
| 2026-08-06 | CAD 30.84 | +1.95% | CAD 31.06 | CAD 31.27 | CAD 29.80 | 575.90K |
| 2026-08-05 | CAD 30.25 | +1.54% | CAD 29.79 | CAD 30.30 | CAD 29.76 | 652.80K |
| 2026-08-04 | CAD 29.79 | +2.30% | CAD 29.42 | CAD 29.83 | CAD 29.34 | 225.20K |
| 2026-07-31 | CAD 29.12 | -1.09% | CAD 29.44 | CAD 29.58 | CAD 29.10 | 96.50K |
| 2026-07-30 | CAD 29.44 | +0.10% | CAD 29.41 | CAD 29.71 | CAD 29.19 | 201.20K |
| 2026-07-29 | CAD 29.41 | -2.62% | CAD 30.45 | CAD 30.45 | CAD 29.20 | 445.40K |
| 2026-07-28 | CAD 30.20 | -1.98% | CAD 30.81 | CAD 30.83 | CAD 30.00 | 983.90K |
| 2026-07-27 | CAD 30.81 | -0.55% | CAD 31.04 | CAD 31.42 | CAD 30.39 | 106.20K |
| 2026-07-24 | CAD 30.98 | +2.89% | CAD 30.28 | CAD 31.35 | CAD 30.28 | 249.30K |
| 2026-07-23 | CAD 30.11 | -1.99% | CAD 30.66 | CAD 30.66 | CAD 29.97 | 161.90K |
| 2026-07-22 | CAD 30.72 | -0.65% | CAD 31.00 | CAD 31.13 | CAD 30.56 | 105.90K |
| 2026-07-21 | CAD 30.92 | +0.42% | CAD 30.80 | CAD 31.08 | CAD 30.63 | 92.60K |
| 2026-07-20 | CAD 30.79 | -1.09% | CAD 31.15 | CAD 31.18 | CAD 30.67 | 105.10K |
| 2026-07-17 | CAD 31.13 | -1.39% | CAD 31.48 | CAD 31.74 | CAD 30.92 | 231.10K |
| 2026-07-16 | CAD 31.57 | +0.16% | CAD 31.44 | CAD 31.95 | CAD 31.29 | 159.70K |
| 2026-07-15 | CAD 31.52 | +1.16% | CAD 31.02 | CAD 31.60 | CAD 31.02 | 75.80K |
| 2026-07-14 | CAD 31.16 | -0.45% | CAD 31.30 | CAD 31.30 | CAD 30.71 | 161.80K |
| 2026-07-13 | CAD 31.30 | +0.68% | CAD 31.33 | CAD 31.47 | CAD 31.01 | 169.80K |
| 2026-07-10 | CAD 31.09 | +2.44% | CAD 30.56 | CAD 31.22 | CAD 30.56 | 105.90K |
| 2026-07-09 | CAD 30.35 | -1.81% | CAD 30.90 | CAD 30.92 | CAD 30.33 | 128.90K |
| 2026-07-08 | CAD 30.91 | +0.82% | CAD 30.35 | CAD 31.00 | CAD 30.19 | 108.90K |
| 2026-07-07 | CAD 30.66 | +1.76% | CAD 30.21 | CAD 30.67 | CAD 29.94 | 141.80K |
| 2026-07-06 | CAD 30.13 | -0.17% | CAD 30.18 | CAD 30.34 | CAD 29.99 | 97.90K |
| 2026-07-03 | CAD 30.18 | +1.28% | CAD 29.81 | CAD 30.48 | CAD 29.81 | 46.90K |
| 2026-07-02 | CAD 29.80 | +0.54% | CAD 29.60 | CAD 30.47 | CAD 29.21 | 239.30K |
| 2026-06-30 | CAD 29.64 | +2.03% | CAD 29.06 | CAD 29.64 | CAD 29.03 | 87.90K |
| 2026-06-29 | CAD 29.05 | -0.58% | CAD 29.10 | CAD 29.27 | CAD 28.82 | 85.30K |
| 2026-06-26 | CAD 29.22 | +1.46% | CAD 28.80 | CAD 29.22 | CAD 28.60 | 98.70K |
| 2026-06-25 | CAD 28.80 | +0.56% | CAD 28.75 | CAD 29.15 | CAD 28.71 | 117.60K |
| 2026-06-24 | CAD 28.64 | +2.07% | CAD 28.03 | CAD 28.64 | CAD 28.00 | 105.90K |
| 2026-06-23 | CAD 28.06 | -1.41% | CAD 28.40 | CAD 28.40 | CAD 28.01 | 128.00K |
| 2026-06-22 | CAD 28.46 | -1.49% | CAD 28.88 | CAD 29.13 | CAD 28.42 | 137.10K |
| 2026-06-19 | CAD 28.89 | -1.30% | CAD 29.27 | CAD 29.72 | CAD 28.48 | 78.90K |
| 2026-06-18 | CAD 29.27 | +3.32% | CAD 28.49 | CAD 29.35 | CAD 28.49 | 92.40K |
| 2026-06-17 | CAD 28.33 | -3.87% | CAD 29.46 | CAD 29.47 | CAD 28.29 | 192.50K |
| 2026-06-16 | CAD 29.47 | +1.03% | CAD 28.79 | CAD 29.60 | CAD 28.79 | 156.30K |
| 2026-06-15 | CAD 29.17 | +0.45% | CAD 29.47 | CAD 29.48 | CAD 28.99 | 114.50K |
| 2026-06-12 | CAD 29.04 | -0.68% | CAD 29.39 | CAD 29.40 | CAD 28.99 | 126.30K |
| 2026-06-11 | CAD 29.24 | +0.14% | CAD 29.39 | CAD 29.74 | CAD 29.17 | 179.80K |
| 2026-06-10 | CAD 29.20 | -2.89% | CAD 30.00 | CAD 30.14 | CAD 29.06 | 128.80K |
| 2026-06-09 | CAD 30.07 | +0.87% | CAD 29.85 | CAD 30.30 | CAD 29.60 | 148.50K |
| 2026-06-08 | CAD 29.81 | +2.40% | CAD 29.03 | CAD 29.94 | CAD 29.03 | 243.80K |
| 2026-06-05 | CAD 29.11 | +1.71% | CAD 28.46 | CAD 29.15 | CAD 28.46 | 145.30K |
| 2026-06-04 | CAD 28.62 | +0.95% | CAD 28.09 | CAD 28.81 | CAD 28.09 | 191.10K |
| 2026-06-03 | CAD 28.35 | +1.36% | CAD 27.60 | CAD 28.44 | CAD 27.60 | 112.90K |
| 2026-06-02 | CAD 27.97 | +0.36% | CAD 27.95 | CAD 28.13 | CAD 27.59 | 136.40K |
| 2026-06-01 | CAD 27.87 | -1.87% | CAD 28.41 | CAD 28.50 | CAD 27.64 | 74.70K |
| 2026-05-29 | CAD 28.40 | -1.01% | CAD 28.55 | CAD 28.61 | CAD 28.23 | 115.50K |
| 2026-05-28 | CAD 28.69 | -0.21% | CAD 28.55 | CAD 28.91 | CAD 28.42 | 76.80K |
| 2026-05-27 | CAD 28.75 | -1.03% | CAD 29.13 | CAD 29.13 | CAD 28.59 | 87.80K |
| 2026-05-26 | CAD 29.05 | -0.62% | CAD 29.40 | CAD 29.51 | CAD 28.94 | 104.80K |