Savaria Corporation SIS
TSX · Kanada · Dayanıklı Tüketim Malları
CAD 29,20+0,53 (+%1,85)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 29,20 | +%1,85 | CAD 28,69 | CAD 29,24 | CAD 28,40 | 288,20K |
| 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 |