Savaria Corporation - SIS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.26	21.67	21.67	21.73	21.26	93,713
December 03, 2025	21.24	21.3	21.3	21.3	21.01	359,000
December 02, 2025	20.95	21.17	21.17	21.22	20.89	99,000
December 01, 2025	21.24	20.9	20.9	21.24	20.87	57,731
November 28, 2025	21.49	21.3	21.3	21.61	21.3	44,632
November 27, 2025	21.58	21.57	21.57	21.64	21.48	22,644
November 26, 2025	21.52	21.58	21.58	21.92	21.52	69,500
November 25, 2025	21.24	21.52	21.52	21.57	21.24	56,800
November 24, 2025	21.03	21.24	21.24	21.27	20.98	75,500
November 21, 2025	20.97	21.03	21.03	21.05	20.72	54,817
November 20, 2025	21.21	20.93	20.93	21.36	20.86	111,763
November 19, 2025	21.56	21.19	21.19	21.66	21.17	79,630
November 18, 2025	21.88	21.61	21.61	21.89	21.55	194,231
November 17, 2025	22.53	22.08	22.08	22.53	21.96	72,700
November 14, 2025	22.03	22.52	22.52	22.52	22.03	73,146
November 13, 2025	22.62	22.42	22.42	22.62	22.03	111,000
November 12, 2025	22.45	22.72	22.72	22.75	22.44	81,000
November 11, 2025	22.43	22.42	22.42	22.47	22.22	62,426
November 10, 2025	22	22.45	22.45	22.45	22	118,800
November 07, 2025	21.61	21.75	21.75	21.83	21.48	198,300
November 06, 2025	22.49	21.78	21.78	22.55	21.72	304,500
November 05, 2025	21.68	21.8	21.8	21.82	21.5	164,700
November 04, 2025	22.04	21.62	21.62	22.04	21.42	142,508
November 03, 2025	22.03	22.13	22.13	22.16	21.73	102,800
October 31, 2025	21.84	22.01	22.01	22.11	21.84	124,244
October 30, 2025	21.76	21.9	21.85	22.09	21.75	55,700
October 29, 2025	21.76	21.82	21.77	22.2	21.76	99,745
October 28, 2025	21.93	21.76	21.71	22.2	21.73	65,301
October 27, 2025	22.1	21.93	21.88	22.16	21.89	79,200
October 24, 2025	21.82	22.06	22.01	22.19	21.82	87,504
October 23, 2025	21.74	21.86	21.86	21.9	21.66	53,916
October 22, 2025	21.48	21.7	21.7	21.7	21.4	67,400
October 21, 2025	21.32	21.48	21.48	21.55	21.28	52,000
October 20, 2025	21.46	21.5	21.5	21.69	21.37	50,707
October 17, 2025	21.47	21.39	21.39	21.59	21.02	96,420
October 16, 2025	21.52	21.55	21.55	21.74	21.51	72,147
October 15, 2025	21.4	21.5	21.5	21.81	21.4	116,325
October 14, 2025	21.4	21.37	21.37	21.68	21.31	80,615
October 10, 2025	21.64	21.34	21.34	21.79	21.29	113,519
October 09, 2025	21.76	21.65	21.65	21.85	21.4	137,028
October 08, 2025	21.13	21.71	21.71	21.75	21.09	114,020
October 07, 2025	21.21	21.03	21.03	21.59	21.01	141,200
October 06, 2025	20.86	21.15	21.15	21.18	20.69	159,300
October 03, 2025	20.48	20.82	20.82	20.82	20.48	53,500
October 02, 2025	20.2	20.5	20.5	20.52	20.18	62,429
October 01, 2025	20.1	20.19	20.19	20.34	20.1	60,900
September 30, 2025	20.28	20.16	20.16	20.36	20.13	89,800
September 29, 2025	20.22	20.2	20.2	20.5	20.17	52,900
September 26, 2025	20.33	20.29	20.29	20.49	20.26	84,334
September 25, 2025	20.5	20.33	20.33	20.5	20.31	107,429
September 24, 2025	20.52	20.6	20.6	20.76	20.52	94,429
September 23, 2025	20.76	20.5	20.5	20.8	20.45	136,609
September 22, 2025	20.99	20.84	20.84	20.99	20.75	65,709
September 19, 2025	20.75	20.8	20.8	21	20.74	77,015
September 18, 2025	20.8	20.75	20.75	20.95	20.75	19,800
September 17, 2025	20.74	20.78	20.78	21	20.63	258,200
September 16, 2025	20.76	20.61	20.61	20.82	20.58	84,500
September 15, 2025	20.57	20.78	20.78	20.79	20.51	39,238
September 12, 2025	20.51	20.51	20.51	20.66	20.35	55,401
September 11, 2025	20.49	20.68	20.68	20.73	20.49	154,316

Savaria Corporation (SIS.TO) TSX