Skip to main content
Savaria Corporation (TSX:SIS)
Canada flag Canada · Delayed Price · Currency is CAD
30.10
+0.14 (0.47%)
Apr 28, 2026, 4:00 PM EST

Savaria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0030.4930.0030.1030.100.47%173,140
Apr 27, 202630.2430.6229.8329.9629.96-0.27%134,830
Apr 24, 202630.2530.5030.0230.0430.04-0.89%173,914
Apr 23, 202629.9430.4929.9430.3130.310.66%159,905
Apr 22, 202630.0230.3029.9330.1130.113.97%217,750
Apr 21, 202629.0929.5628.9228.9628.96-0.45%197,445
Apr 20, 202628.7629.1828.7629.0929.090.76%80,826
Apr 17, 202628.7529.5928.6128.8728.870.98%317,446
Apr 16, 202628.8528.8528.2128.5928.59-0.66%279,176
Apr 15, 202629.0130.0028.6828.7828.78-0.59%401,980
Apr 14, 202630.0530.2128.9528.9528.95-3.34%398,461
Apr 13, 202629.9930.4129.6929.9529.95-0.73%441,004
Apr 10, 202629.2930.2129.2830.1730.173.00%302,037
Apr 9, 202628.6929.4028.6029.2929.292.27%164,365
Apr 8, 202628.3028.8728.2228.6428.643.73%252,020
Apr 7, 202628.0028.1527.3327.6127.61-0.47%324,526
Apr 6, 202626.8927.9526.8227.7427.743.20%228,949
Apr 2, 202626.7027.2426.6326.8826.88-0.04%115,087
Apr 1, 202626.8227.7026.8026.8926.890.52%152,272
Mar 31, 202626.0926.8825.8726.7526.753.44%238,131
Mar 30, 202626.4026.4025.8625.8625.81-1.18%366,902
Mar 27, 202625.8526.1925.8526.1726.121.08%177,831
Mar 26, 202626.2126.4525.8925.8925.84-1.67%70,910
Mar 25, 202625.8426.4225.8426.3326.282.01%151,414
Mar 24, 202625.5026.0625.3625.8125.761.06%75,556
Mar 23, 202625.5325.9625.1225.5425.491.27%151,048
Mar 20, 202625.6125.6124.9325.2225.17-0.98%178,303
Mar 19, 202625.1325.5925.1325.4725.42-0.12%151,880
Mar 18, 202625.6825.6825.4425.5025.45-0.70%59,988
Mar 17, 202625.4725.8525.4725.6825.630.98%63,481
Mar 16, 202624.8525.4424.8525.4325.382.54%79,816
Mar 13, 202625.3525.5124.7424.8024.76-1.67%91,095
Mar 12, 202625.6525.6525.1225.2225.17-1.91%116,859
Mar 11, 202625.2825.8525.2825.7125.661.42%108,185
Mar 10, 202625.2725.7825.0025.3525.300.72%139,085
Mar 9, 202624.4025.3124.0625.1725.12-1.37%270,077
Mar 6, 202626.2026.3025.5225.5225.47-3.37%437,416
Mar 5, 202625.6126.4225.0026.4126.368.59%636,433
Mar 4, 202624.5924.6424.1224.3224.28-1.46%165,556
Mar 3, 202624.9624.9624.1324.6824.64-2.02%193,473
Mar 2, 202625.0425.3624.8625.1925.14-0.24%97,137
Feb 27, 202625.6025.6725.1425.2525.20-1.83%222,978
Feb 26, 202625.5625.8025.5025.7225.630.47%151,968
Feb 25, 202625.7325.9925.5125.6025.51-0.23%59,841
Feb 24, 202625.7525.8125.5225.6625.57-0.35%87,216
Feb 23, 202625.5725.7525.2125.7525.660.16%62,761
Feb 20, 202625.5525.7525.4925.7125.620.43%82,430
Feb 19, 202625.0025.6225.0025.6025.512.40%173,915
Feb 18, 202625.0825.1724.8625.0024.91-0.71%81,606
Feb 17, 202625.1725.3224.9525.1825.09-0.04%72,903
Feb 13, 202624.6525.3324.6525.1925.101.94%72,733
Feb 12, 202625.2425.4324.6024.7124.62-1.94%89,731
Feb 11, 202625.3225.3924.9725.2025.110.36%96,165
Feb 10, 202625.2025.4225.0125.1125.020.12%72,009
Feb 9, 202625.5025.6125.0325.0824.99-1.65%235,534
Feb 6, 202625.1325.5025.1325.5025.412.45%150,160
Feb 5, 202625.1425.2524.8724.8924.80-1.15%142,178
Feb 4, 202624.9925.2524.8225.1825.091.57%134,912
Feb 3, 202624.3024.8124.2624.7924.702.23%473,137
Feb 2, 202623.6124.2723.6124.2524.162.32%164,270
Jan 30, 202623.8023.9723.5923.7023.61-0.96%222,366
Jan 29, 202624.2024.3923.9223.9323.80-1.72%253,910
Jan 28, 202624.5624.7724.0824.3524.21-0.65%108,747
Jan 27, 202624.6124.7824.4724.5124.370.04%336,410
Jan 26, 202624.7724.7824.2724.5024.36-1.09%186,138
Jan 23, 202625.2225.4124.7724.7724.63-1.78%289,928
Jan 22, 202625.3125.4125.1025.2225.080.28%260,199
Jan 21, 202625.5525.6224.7625.1525.01-1.22%336,938
Jan 20, 202625.7525.9325.2025.4625.32-1.51%129,329
Jan 19, 202625.0725.9125.0725.8525.712.78%204,138
Jan 16, 202624.9025.2324.8025.1525.010.92%300,360
Jan 15, 202624.5024.9624.2824.9224.781.51%159,052
Jan 14, 202624.0425.1923.8724.5524.412.42%167,901
Jan 13, 202624.0124.1423.7623.9723.84-0.17%96,018
Jan 12, 202623.9024.0223.4624.0123.880.63%169,826
Jan 9, 202623.4924.0023.4623.8623.731.84%143,681
Jan 8, 202623.2123.4423.2123.4323.301.03%70,999
Jan 7, 202623.2723.5023.1023.1923.06-0.04%76,283
Jan 6, 202622.7723.2522.7623.2023.071.89%70,301
Jan 5, 202623.0723.2922.7222.7722.64-1.26%107,452
Jan 2, 202622.7923.1422.7923.0622.931.23%51,786
Dec 31, 202523.0323.0922.7322.7822.65-0.87%54,735
Dec 30, 202523.1123.1122.9722.9822.81-0.65%45,085
Dec 29, 202523.0823.2722.9823.1322.95-0.26%63,579
Dec 24, 202523.3223.4523.1723.1923.01-0.13%17,654
Dec 23, 202523.3123.3922.8023.2223.04-0.51%85,799
Dec 22, 202522.1323.3422.1323.3423.165.99%271,892
Dec 19, 202522.2022.2521.8022.0221.85-1.03%137,420
Dec 18, 202522.0422.5222.0422.2522.080.82%155,601
Dec 17, 202521.7322.1421.7322.0721.901.38%103,015
Dec 16, 202521.8522.0021.7421.7721.60-0.46%52,153
Dec 15, 202521.7721.8921.7021.8721.700.18%80,714
Dec 12, 202521.9622.0821.7821.8321.66-0.09%64,404
Dec 11, 202521.6222.0221.6121.8521.681.16%97,819
Dec 10, 202521.6721.7621.5921.6021.44-0.14%39,480
Dec 9, 202521.7421.8221.6321.6321.470.05%42,972
Dec 8, 202521.7921.8721.6121.6221.46-0.23%75,461
Dec 5, 202521.7121.8121.6321.6721.51-64,310
Dec 4, 202521.2621.7321.2621.6721.511.74%93,713
Dec 3, 202521.2421.3021.0121.3021.140.61%358,982