Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Savaria Corporation (SIS)
Savaria Corporation (SIS) Historical

SIS Savaria Corporation

21.21

0.22 (1.05%)

Nov 29 2024 - Closed

Delayed by 15 minutes

SIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	21.21	0.22	1.05%	21.00	21.39	20.75	96,447
Nov 28 2024	20.99	0.39	1.89%	20.58	21.04	20.45	219,079
Nov 27 2024	20.60	-0.46	-2.18%	21.00	21.08	20.34	336,306
Nov 26 2024	21.06	-1.95	-8.47%	22.94	22.94	21.04	228,627
Nov 25 2024	23.01	0.29	1.28%	22.51	23.09	22.51	68,252
Nov 22 2024	22.72	-0.09	-0.39%	22.86	22.87	22.46	34,804
Nov 21 2024	22.81	0.18	0.80%	22.62	22.94	22.62	87,345
Nov 20 2024	22.63	0.08	0.35%	22.55	22.78	22.55	79,439
Nov 19 2024	22.55	0.28	1.26%	22.25	22.59	22.23	47,283
Nov 18 2024	22.27	0.14	0.63%	22.06	22.35	22.06	64,229
Nov 15 2024	22.13	-0.35	-1.56%	22.25	22.32	22.07	33,055
Nov 14 2024	22.48	0.61	2.79%	21.85	22.53	21.84	106,724
Nov 13 2024	21.87	0.02	0.09%	21.83	21.99	21.72	42,093
Nov 12 2024	21.85	-0.04	-0.18%	21.76	22.28	21.75	87,742
Nov 11 2024	21.89	-1.00	-4.37%	23.00	23.20	21.75	287,158
Nov 08 2024	22.89	0.61	2.74%	22.27	23.19	22.27	124,761
Nov 07 2024	22.28	-0.55	-2.41%	22.80	22.81	21.01	402,334
Nov 06 2024	22.83	0.17	0.75%	22.52	22.83	22.49	66,067
Nov 05 2024	22.66	0.13	0.58%	22.42	22.67	22.42	58,951
Nov 04 2024	22.53	-0.06	-0.27%	22.54	22.72	22.51	45,169
Nov 01 2024	22.59	0.29	1.30%	22.32	22.59	22.32	52,651
Oct 31 2024	22.30	-0.07	-0.31%	22.31	22.36	22.14	66,780
Oct 30 2024	22.37	-0.03	-0.13%	22.33	22.51	22.33	45,874
Oct 29 2024	22.40	-0.10	-0.44%	22.48	22.48	22.32	40,787
Oct 28 2024	22.50	-0.13	-0.57%	22.74	22.82	22.50	52,535
Oct 25 2024	22.63	-0.06	-0.26%	22.56	22.65	22.34	152,290
Oct 24 2024	22.69	0.24	1.07%	22.66	22.69	22.35	60,618
Oct 23 2024	22.45	-0.28	-1.23%	22.58	22.75	22.38	105,928
Oct 22 2024	22.73	-0.77	-3.28%	23.42	23.44	22.66	108,161
Oct 21 2024	23.50	-0.22	-0.93%	23.67	23.67	23.33	65,616
Oct 18 2024	23.72	0.37	1.58%	23.48	23.92	23.43	115,857
Oct 17 2024	23.35	-0.09	-0.38%	23.49	23.50	23.25	67,647
Oct 16 2024	23.44	-0.21	-0.89%	23.75	23.75	23.40	56,528
Oct 15 2024	23.65	0.31	1.33%	23.34	23.89	23.34	130,034
Oct 11 2024	23.34	0.64	2.82%	22.65	23.34	22.65	111,284
Oct 10 2024	22.70	-0.11	-0.48%	22.66	22.77	22.59	76,730
Oct 09 2024	22.81	0.41	1.83%	22.44	22.81	22.42	93,004
Oct 08 2024	22.40	0.07	0.31%	22.35	22.48	22.31	64,494
Oct 07 2024	22.33	0.13	0.59%	22.10	22.38	22.07	90,006
Oct 04 2024	22.20	-0.15	-0.67%	22.42	22.42	22.16	68,230
Oct 03 2024	22.35	0.22	0.99%	21.96	22.45	21.96	148,713
Oct 02 2024	22.13	0.13	0.59%	21.97	22.25	21.95	46,890
Oct 01 2024	22.00	0.25	1.15%	21.75	22.05	21.69	178,421
Sep 30 2024	21.75	0.05	0.23%	21.69	21.75	21.54	122,174
Sep 27 2024	21.70	-0.03	-0.14%	21.75	21.80	21.64	134,828
Sep 26 2024	21.73	0.22	1.02%	21.60	21.78	21.50	98,443
Sep 25 2024	21.51	0.65	3.12%	20.94	21.65	20.75	257,090
Sep 24 2024	20.86	-0.85	-3.92%	20.89	21.02	20.52	830,790
Sep 23 2024	21.71	0.01	0.05%	21.78	21.95	21.63	309,668
Sep 20 2024	21.70	-0.26	-1.18%	21.70	21.85	21.46	173,714
Sep 19 2024	21.96	0.72	3.39%	21.50	22.00	21.47	273,353
Sep 18 2024	21.24	0.12	0.57%	21.07	21.43	21.05	97,877
Sep 17 2024	21.12	-0.08	-0.38%	20.84	21.16	20.80	183,945
Sep 16 2024	21.20	0.28	1.34%	20.95	21.23	20.95	89,228
Sep 13 2024	20.92	0.39	1.90%	20.56	20.99	20.56	87,872
Sep 12 2024	20.53	-0.05	-0.24%	20.64	20.76	20.46	109,144
Sep 11 2024	20.58	0.28	1.38%	20.09	20.64	20.09	35,304
Sep 10 2024	20.30	0.05	0.25%	20.24	20.39	20.00	82,834
Sep 09 2024	20.25	0.17	0.85%	20.17	20.49	20.13	161,159
Sep 06 2024	20.08	0.03	0.15%	20.05	20.15	19.91	70,974
Sep 05 2024	20.05	0.00	0.00%	20.09	20.11	19.75	64,331
Sep 04 2024	20.05	-0.01	-0.05%	19.93	20.28	19.90	107,971
Sep 03 2024	20.06	0.12	0.60%	19.90	20.11	19.72	54,057

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions