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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.45	20.48	20.48	20.63	20.45	41,200
September 09, 2025	20.85	20.5	20.5	20.85	20.43	70,000
September 08, 2025	20.56	20.91	20.91	20.96	20.38	94,400
September 05, 2025	20.5	20.67	20.67	20.72	20.43	44,623
September 04, 2025	20.4	20.56	20.56	20.62	20.37	44,600
September 03, 2025	20.74	20.4	20.4	20.74	20.34	69,347
September 02, 2025	20.65	20.75	20.75	20.8	20.6	78,400
August 29, 2025	20.81	20.83	20.83	20.95	20.71	63,200
August 28, 2025	20.9	20.85	20.81	20.96	20.78	105,233
August 27, 2025	20.8	20.87	20.82	20.93	20.75	54,800
August 26, 2025	20.98	20.9	20.85	20.98	20.8	61,100
August 25, 2025	21.13	20.88	20.83	21.2	20.8	98,536
August 22, 2025	20.92	21.15	21.1	21.3	20.92	50,933
August 21, 2025	20.84	20.82	20.82	20.93	20.72	69,523
August 20, 2025	20.94	20.77	20.77	20.94	20.6	60,237
August 19, 2025	21.04	20.95	20.95	21.1	20.89	68,700
August 18, 2025	21.1	21.04	21.04	21.1	20.92	29,927
August 15, 2025	21.09	21.22	21.22	21.23	20.97	60,318
August 14, 2025	21.39	20.95	20.95	21.39	20.93	118,500

Savaria Corporation (SIS.TO) TSX