SIS.TO - Savaria Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201914.3914.9214.2514.6114.61625,600
Nov 13, 201914.1514.1513.8813.9313.9382,100
Nov 12, 201913.9914.2013.9614.1514.1581,900
Nov 11, 201913.8813.9813.6713.9413.9474,400
Nov 08, 201913.8514.0713.7813.9213.9288,200
Nov 07, 201913.8213.9913.7913.8613.8665,800
Nov 06, 201913.6313.8213.5813.7813.7889,100
Nov 05, 201913.7713.7813.6513.7013.7050,500
Nov 04, 201913.8514.0013.6913.8313.83112,400
Nov 01, 201913.5413.8513.5413.7113.7191,700
Oct 31, 201913.5013.5813.4713.5513.5594,000
Oct 30, 201913.4013.5513.4013.5513.55100,400
Oct 30, 20190.038 Dividend
Oct 29, 201913.3113.4513.3113.4413.40165,700
Oct 28, 201913.3413.4913.3113.3913.3577,600
Oct 25, 201913.3213.3613.2513.3013.2686,500
Oct 24, 201913.3613.4013.2613.3213.28109,400
Oct 23, 201913.3013.5213.2913.4613.42157,200
Oct 22, 201913.0313.4213.0013.3013.26145,400
Oct 21, 201912.6113.0512.6112.9912.9573,800
Oct 18, 201912.7812.8812.5812.5812.5469,600
Oct 17, 201912.8313.0412.7212.7712.73101,000
Oct 16, 201912.4012.9512.4012.8112.77142,100
Oct 15, 201912.3512.5912.1212.3912.35107,200
Oct 11, 201912.3212.4012.2412.3312.3049,900
Oct 10, 201912.0112.3612.0112.2512.22160,400
Oct 09, 201912.1412.1912.0112.0111.9861,300
Oct 08, 201912.1012.1712.0512.1212.0988,000
Oct 07, 201912.0612.1512.0012.1412.1148,300
Oct 04, 201912.1212.1212.0012.0211.9965,100
Oct 03, 201911.9612.1611.9612.1112.0871,200
Oct 02, 201912.1012.1311.7911.9811.95259,500
Oct 01, 201912.1012.4712.0712.2912.26128,300
Sep 30, 201912.3112.3312.0112.0312.0058,300
Sep 27, 201912.2112.3912.2112.3512.3290,900
Sep 27, 20190.0383 Dividend
Sep 26, 201912.1112.2211.9512.2112.1498,300
Sep 25, 201911.9012.1511.9012.0211.9564,700
Sep 24, 201912.0012.0011.8911.9111.8455,700
Sep 23, 201911.9312.0411.8611.9411.8789,100
Sep 20, 201911.7711.9711.7711.9311.8679,300
Sep 19, 201911.8611.9711.7911.8411.7788,000
Sep 18, 201912.1312.1311.7011.8611.79139,100
Sep 17, 201912.2612.3712.1012.1012.0350,100
Sep 16, 201912.3812.4512.0712.2212.1591,800
Sep 13, 201912.2012.4512.1812.3812.3173,200
Sep 12, 201912.2812.3012.1012.2012.13172,700
Sep 11, 201912.2512.4812.1712.2012.13102,000
Sep 10, 201911.7412.3911.7112.1612.09118,400
Sep 09, 201911.6111.9411.5411.6811.61130,100
Sep 06, 201911.6811.6911.4211.5411.4789,800
Sep 05, 201911.3911.8111.3911.6211.55168,300
Sep 04, 201911.2711.3811.2411.3011.2369,200
Sep 03, 201911.0011.3210.9411.2311.16137,200
Aug 30, 201910.9110.9810.7710.9610.89130,700
Aug 29, 201910.7010.9610.7010.9110.85158,700
Aug 29, 20190.035 Dividend
Aug 28, 201910.7010.7710.6010.7110.61127,100
Aug 27, 201910.9510.9610.5510.7010.60324,500
Aug 26, 201910.6310.9910.5610.9610.86141,000
Aug 23, 201911.2011.3110.6610.7510.65160,800
Aug 22, 201911.3511.3511.1711.2211.1266,200
Aug 21, 201911.2311.4111.2311.3511.2585,900
Aug 20, 201911.4511.5011.2111.2511.1576,300
Aug 19, 201911.4011.6011.3211.4011.3077,700
Aug 16, 201911.4311.4611.0811.3311.23114,400
Aug 15, 201911.4612.2911.3111.4211.31372,500
Aug 14, 201911.5811.7911.3511.4011.30120,700
Aug 13, 201911.6511.7911.5711.6411.53139,300
Aug 12, 201911.7511.9111.5711.6311.52103,300
Aug 09, 201911.6111.8611.6111.7611.6596,100
Aug 08, 201911.6211.7511.5611.6011.4954,900
Aug 07, 201911.5011.6311.4011.5511.4485,400
Aug 06, 201911.4211.6811.3311.6411.53107,900
Aug 02, 201911.6811.7511.5211.7111.6076,700
Aug 01, 201912.0112.0111.6011.7011.59241,200
Jul 31, 201912.2712.3011.9211.9911.88199,500
Jul 30, 201912.2012.3912.1712.2612.1568,000
Jul 30, 20190.035 Dividend
Jul 29, 201912.4412.4612.1812.2312.08121,800
Jul 26, 201912.6412.6412.4312.4712.32120,200
Jul 25, 201912.7812.7812.4912.5812.4379,500
Jul 24, 201912.3112.8912.2412.8012.65202,100
Jul 23, 201912.2612.4612.2112.3212.1796,500
Jul 22, 201912.4612.4812.2012.2512.10187,200
Jul 19, 201912.5712.6412.4012.4312.2893,100
Jul 18, 201912.6212.6712.4812.5412.3960,300
Jul 17, 201912.6012.7212.5512.6512.5076,400
Jul 16, 201912.5612.6012.4512.5912.4474,500
Jul 15, 201912.7812.9012.4412.5712.42164,500
Jul 12, 201912.7812.9812.6212.7612.61170,000
Jul 11, 201912.9913.0012.7512.7812.63116,200
Jul 10, 201913.0713.0812.9012.9912.8345,000
Jul 09, 201913.0713.1313.0213.0612.9032,400
Jul 08, 201913.4013.4012.8413.1112.95122,900
Jul 05, 201913.3913.5013.3313.4113.2545,400
Jul 04, 201913.4013.5013.2613.5013.3472,400
Jul 03, 201913.4913.6013.3713.3913.2364,600
Jul 02, 201913.4913.5713.3213.4913.3370,200
Jun 28, 201913.2713.5813.2013.4713.31140,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...