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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.55	25.71	25.71	25.75	25.49	81,962
February 19, 2026	25	25.6	25.6	25.62	25	173,915
February 18, 2026	25.08	25	25	25.17	24.86	81,606
February 17, 2026	25.17	25.18	25.18	25.32	24.95	72,903
February 13, 2026	24.65	25.19	25.19	25.33	24.65	72,733
February 12, 2026	25.24	24.71	24.71	25.43	24.6	89,731
February 11, 2026	25.32	25.2	25.2	25.39	24.97	96,200
February 10, 2026	25.2	25.11	25.11	25.42	25.01	72,009
February 09, 2026	25.5	25.08	25.08	25.61	25.03	235,534
February 06, 2026	25.13	25.5	25.5	25.5	25.13	150,200
February 05, 2026	25.14	24.89	24.89	25.25	24.87	142,200
February 04, 2026	24.99	25.18	25.18	25.25	24.82	134,912
February 03, 2026	24.3	24.79	24.79	24.81	24.26	473,137
February 02, 2026	23.61	24.25	24.25	24.27	23.61	164,300
January 30, 2026	23.8	23.7	23.7	23.97	23.59	222,400
January 29, 2026	24.2	23.93	23.88	24.39	23.92	253,910
January 28, 2026	24.56	24.35	24.3	24.77	24.08	108,747
January 27, 2026	24.61	24.51	24.46	24.78	24.47	336,410
January 26, 2026	24.77	24.5	24.45	24.78	24.27	186,138
January 23, 2026	25.22	24.77	24.77	25.41	24.77	289,928
January 22, 2026	25.31	25.22	25.22	25.41	25.1	260,200
January 21, 2026	25.55	25.15	25.15	25.62	24.76	336,938
January 20, 2026	25.75	25.46	25.46	25.93	25.2	129,329
January 19, 2026	25.07	25.85	25.85	25.91	25.07	204,138
January 16, 2026	24.9	25.15	25.15	25.23	24.8	300,400
January 15, 2026	24.5	24.92	24.92	24.96	24.28	159,100
January 14, 2026	24.04	24.55	24.55	25.19	23.87	167,901
January 13, 2026	24.01	23.97	23.97	24.14	23.8	95,822
January 12, 2026	23.9	24.01	24.01	24.02	23.46	169,826
January 09, 2026	23.49	23.86	23.86	24	23.46	143,700
January 08, 2026	23.21	23.43	23.43	23.44	23.21	71,000
January 07, 2026	23.27	23.19	23.19	23.5	23.1	76,300
January 06, 2026	22.77	23.2	23.2	23.25	22.76	70,301
January 05, 2026	23.07	22.77	22.77	23.29	22.72	107,500
January 02, 2026	22.79	23.06	23.06	23.14	22.79	51,800
December 31, 2025	23.03	22.78	22.78	23.09	22.73	54,735
December 30, 2025	23.11	22.98	22.93	23.11	22.97	45,100
December 29, 2025	23.08	23.13	23.13	23.27	22.98	63,246
December 23, 2025	23.31	23.22	23.22	23.39	22.8	85,800
December 22, 2025	22.13	23.34	23.34	23.34	22.13	271,992
December 19, 2025	22.2	22.02	22.02	22.25	21.8	137,420
December 18, 2025	22.04	22.25	22.25	22.52	22.04	155,601
December 17, 2025	21.73	22.07	22.07	22.14	21.73	103,015
December 16, 2025	21.85	21.77	21.77	22	21.74	52,200
December 15, 2025	21.77	21.87	21.87	21.89	21.7	80,714
December 12, 2025	21.96	21.83	21.83	22.08	21.78	64,404
December 11, 2025	21.62	21.85	21.85	22.02	21.61	97,819
December 10, 2025	21.67	21.6	21.6	21.76	21.59	39,500
December 09, 2025	21.74	21.63	21.63	21.82	21.63	43,000
December 08, 2025	21.79	21.62	21.62	21.87	21.61	75,500
December 05, 2025	21.71	21.67	21.67	21.81	21.63	63,996
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

Savaria Corporation (SIS.TO) TSX