Skip to main content
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
25.52
-0.89 (-3.37%)
At close: Mar 6, 2026

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2026.3025.5225.5225.52-3.37%437,416
Mar 5, 202625.6126.4225.0026.4126.418.59%636,533
Mar 4, 202624.5924.6424.1224.3224.32-1.46%165,556
Mar 3, 202624.9624.9624.1324.6824.68-2.02%193,473
Mar 2, 202625.0525.3624.8625.1925.19-0.24%95,850
Feb 27, 202625.6025.6725.1425.2525.25-1.83%222,978
Feb 26, 202625.5625.8025.5025.7225.670.47%151,968
Feb 25, 202625.7325.9925.5125.6025.55-0.23%59,841
Feb 24, 202625.7525.8125.5225.6625.61-0.35%87,216
Feb 23, 202625.5725.7525.2125.7525.700.16%62,761
Feb 20, 202625.5525.7525.4925.7125.660.43%82,430
Feb 19, 202625.0025.6225.0025.6025.552.40%173,915
Feb 18, 202625.0825.1724.8625.0024.95-0.71%81,606
Feb 17, 202625.1725.3224.9525.1825.13-0.04%72,903
Feb 13, 202624.6525.3324.6525.1925.141.94%72,733
Feb 12, 202625.2425.4324.6024.7124.67-1.94%89,731
Feb 11, 202625.3225.3924.9725.2025.150.36%96,165
Feb 10, 202625.2025.4225.0125.1125.060.12%72,009
Feb 9, 202625.5025.6125.0325.0825.03-1.65%235,534
Feb 6, 202625.1325.5025.1325.5025.452.45%150,160
Feb 5, 202625.1425.2524.8724.8924.84-1.15%142,178
Feb 4, 202624.9925.2524.8225.1825.131.57%134,912
Feb 3, 202624.3024.8124.2624.7924.742.23%473,137
Feb 2, 202623.6124.2723.6124.2524.212.32%164,270
Jan 30, 202623.8023.9723.5923.7023.66-0.96%222,366
Jan 29, 202624.2024.3923.9223.9323.84-1.72%253,910
Jan 28, 202624.5624.7724.0824.3524.26-0.65%108,747
Jan 27, 202624.6124.7824.4724.5124.420.04%336,410
Jan 26, 202624.7724.7824.2724.5024.41-1.09%186,138
Jan 23, 202625.2225.4124.7724.7724.68-1.78%289,928
Jan 22, 202625.3125.4125.1025.2225.130.28%260,199
Jan 21, 202625.5525.6224.7625.1525.06-1.22%336,938
Jan 20, 202625.7525.9325.2025.4625.36-1.51%129,329
Jan 19, 202625.0725.9125.0725.8525.752.78%204,138
Jan 16, 202624.9025.2324.8025.1525.060.92%300,360
Jan 15, 202624.5024.9624.2824.9224.831.51%159,052
Jan 14, 202624.0425.1923.8724.5524.462.42%167,901
Jan 13, 202624.0124.1423.7623.9723.88-0.17%96,018
Jan 12, 202623.9024.0223.4624.0123.920.63%169,826
Jan 9, 202623.4924.0023.4623.8623.771.84%143,681
Jan 8, 202623.2123.4423.2123.4323.341.03%70,999
Jan 7, 202623.2723.5023.1023.1923.10-0.04%76,283
Jan 6, 202622.7723.2522.7623.2023.111.89%70,301
Jan 5, 202623.0723.2922.7222.7722.68-1.26%107,452
Jan 2, 202622.7923.1422.7923.0622.971.23%51,786
Dec 31, 202523.0323.0922.7322.7822.69-0.87%54,735
Dec 30, 202523.1123.1122.9722.9822.85-0.65%45,085
Dec 29, 202523.0823.2722.9823.1323.00-0.26%63,579
Dec 24, 202523.3223.4523.1723.1923.06-0.13%17,654
Dec 23, 202523.3123.3922.8023.2223.09-0.51%85,799
Dec 22, 202522.1323.3422.1323.3423.205.99%271,892
Dec 19, 202522.2022.2521.8022.0221.89-1.03%137,420
Dec 18, 202522.0422.5222.0422.2522.120.82%155,601
Dec 17, 202521.7322.1421.7322.0721.941.38%103,015
Dec 16, 202521.8522.0021.7421.7721.64-0.46%52,153
Dec 15, 202521.7721.8921.7021.8721.740.18%80,714
Dec 12, 202521.9622.0821.7821.8321.70-0.09%64,404
Dec 11, 202521.6222.0221.6121.8521.721.16%97,819
Dec 10, 202521.6721.7621.5921.6021.47-0.14%39,480
Dec 9, 202521.7421.8221.6321.6321.500.05%42,972
Dec 8, 202521.7921.8721.6121.6221.49-0.23%75,461
Dec 5, 202521.7121.8121.6321.6721.54-64,310
Dec 4, 202521.2621.7321.2621.6721.541.74%93,713
Dec 3, 202521.2421.3021.0121.3021.180.61%358,982
Dec 2, 202520.9521.2220.8921.1721.051.29%98,955
Dec 1, 202521.2421.2420.8720.9020.78-1.88%57,731
Nov 28, 202521.4921.6121.3021.3021.18-1.25%44,632
Nov 27, 202521.5821.6421.4821.5721.40-0.05%22,644
Nov 26, 202521.5221.9221.5221.5821.410.28%69,492
Nov 25, 202521.2421.5721.2421.5221.351.32%56,784
Nov 24, 202521.0321.2720.9821.2421.071.00%75,472
Nov 21, 202520.9721.0520.7221.0320.860.48%54,817
Nov 20, 202521.2121.3620.8620.9320.76-1.23%113,527
Nov 19, 202521.5621.6621.1721.1921.02-1.94%80,152
Nov 18, 202521.8821.8921.5521.6121.44-2.13%194,573
Nov 17, 202522.5322.5321.9622.0821.90-1.95%72,679
Nov 14, 202522.0322.5222.0322.5222.340.45%73,146
Nov 13, 202522.6222.6222.0322.4222.24-1.32%110,976
Nov 12, 202522.4522.7522.4422.7222.541.34%80,978
Nov 11, 202522.4322.4722.2222.4222.24-0.13%62,426
Nov 10, 202522.0022.4522.0022.4522.273.22%118,799
Nov 7, 202521.6121.8321.4821.7521.58-0.14%198,297
Nov 6, 202522.4922.5521.7221.7821.61-0.09%304,458
Nov 5, 202521.6821.8221.5021.8021.630.83%164,657
Nov 4, 202522.0422.0421.4221.6221.45-2.30%142,508
Nov 3, 202522.0322.1621.7322.1321.950.55%102,773
Oct 31, 202521.8422.1121.8422.0121.840.50%124,244
Oct 30, 202521.7622.0921.7521.9021.680.37%55,664
Oct 29, 202521.7622.2021.7621.8221.600.28%99,745
Oct 28, 202521.9322.2021.7321.7621.54-0.78%65,262
Oct 27, 202522.1022.1621.8921.9321.71-0.59%79,159
Oct 24, 202521.8222.1921.8222.0621.840.91%87,504
Oct 23, 202521.7421.9021.6621.8621.640.74%53,916
Oct 22, 202521.4821.7021.4021.7021.481.02%67,392
Oct 21, 202521.3221.5521.2821.4821.26-0.09%51,982
Oct 20, 202521.4621.6921.3721.5021.280.51%50,707
Oct 17, 202521.4721.5921.0221.3921.17-0.74%96,420
Oct 16, 202521.5221.7421.5121.5521.330.23%72,147
Oct 15, 202521.4021.8121.4021.5021.280.61%116,325
Oct 14, 202521.4021.6821.3121.3721.160.14%80,615