Savaria Corporation SIS.TO
29.86 CAD +0.40 (+1.36%)
As ofNov 13, 2026, 4:00 PM EST
29.46 Day range 30.27
20.90 52-week range 31.57
- YTD
- +31.08%
- 1 year
- +33.18%
SIS.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.82 | 30.27 | 29.46 | 29.86 | +0.40 | +1.36% | 186,955 |
| Nov 12, 2026 | 30.00 | 30.09 | 29.03 | 29.46 | -0.76 | -2.51% | 349,300 |
| Nov 11, 2026 | 30.28 | 30.41 | 30.00 | 30.22 | +0.10 | +0.33% | 372,700 |
| Nov 10, 2026 | 30.17 | 30.38 | 29.97 | 30.12 | -0.10 | -0.33% | 290,300 |
| Nov 9, 2026 | 30.09 | 30.60 | 30.02 | 30.22 | +0.50 | +1.68% | 863,000 |
| Nov 6, 2026 | 30.03 | 30.66 | 29.71 | 29.72 | -0.39 | -1.30% | 414,100 |
| Nov 5, 2026 | 31.00 | 31.00 | 29.00 | 30.11 | -0.89 | -2.87% | 462,000 |
| Nov 4, 2026 | 30.24 | 31.06 | 29.72 | 31.00 | +1.04 | +3.47% | 217,300 |
| Nov 3, 2026 | 28.85 | 30.04 | 28.85 | 29.96 | +1.06 | +3.67% | 249,000 |
| Nov 2, 2026 | 28.56 | 29.30 | 28.56 | 28.90 | +0.55 | +1.94% | 90,200 |
| Oct 30, 2026 | 29.65 | 29.65 | 28.19 | 28.35 | -1.58 | -5.28% | 225,100 |
| Oct 29, 2026 | 29.80 | 30.10 | 29.67 | 29.93 | +0.20 | +0.67% | 368,200 |
| Oct 28, 2026 | 29.75 | 30.07 | 29.44 | 29.73 | -0.13 | -0.44% | 164,700 |
| Oct 27, 2026 | 30.00 | 30.00 | 29.67 | 29.86 | -0.04 | -0.13% | 524,400 |
| Oct 26, 2026 | 30.20 | 30.35 | 29.75 | 29.90 | -0.35 | -1.16% | 179,600 |
| Oct 23, 2026 | 30.02 | 30.38 | 29.62 | 30.25 | +0.10 | +0.33% | 112,500 |
| Oct 22, 2026 | 29.58 | 30.22 | 29.58 | 30.15 | +0.27 | +0.90% | 152,000 |
| Oct 21, 2026 | 29.74 | 29.90 | 29.38 | 29.88 | +0.37 | +1.25% | 123,300 |
| Oct 20, 2026 | 29.62 | 29.75 | 29.35 | 29.51 | -0.05 | -0.17% | 141,000 |
| Oct 19, 2026 | 29.60 | 29.78 | 29.27 | 29.56 | +0.06 | +0.20% | 186,300 |
| Oct 16, 2026 | 29.64 | 29.84 | 29.40 | 29.50 | -0.10 | -0.34% | 117,700 |
| Oct 15, 2026 | 29.49 | 29.64 | 28.98 | 29.60 | +0.07 | +0.24% | 105,700 |
| Oct 14, 2026 | 29.55 | 29.59 | 29.22 | 29.53 | -0.11 | -0.37% | 175,600 |
| Oct 13, 2026 | 29.00 | 29.65 | 28.69 | 29.64 | +0.69 | +2.38% | 123,000 |
| Oct 9, 2026 | 28.81 | 29.08 | 28.75 | 28.95 | +0.14 | +0.49% | 241,100 |
| Oct 8, 2026 | 28.92 | 29.02 | 28.60 | 28.81 | -0.35 | -1.20% | 112,400 |
| Oct 7, 2026 | 29.51 | 29.70 | 28.85 | 29.16 | -0.57 | -1.92% | 165,000 |
| Oct 6, 2026 | 30.31 | 30.92 | 29.69 | 29.73 | -0.58 | -1.91% | 219,500 |
| Oct 5, 2026 | 30.07 | 30.58 | 29.76 | 30.31 | +0.18 | +0.60% | 219,700 |
| Oct 2, 2026 | 29.13 | 30.20 | 29.13 | 30.13 | +0.93 | +3.18% | 320,000 |
| Oct 1, 2026 | 28.69 | 29.24 | 28.40 | 29.20 | +0.53 | +1.85% | 288,200 |
| Sep 30, 2026 | 28.17 | 28.80 | 28.09 | 28.67 | +0.50 | +1.77% | 491,300 |
| Sep 29, 2026 | 28.33 | 28.47 | 27.74 | 28.17 | -1.65 | -5.53% | 869,600 |
| Sep 28, 2026 | 29.18 | 29.83 | 29.18 | 29.82 | +0.17 | +0.57% | 140,200 |
| Sep 25, 2026 | 29.18 | 29.76 | 29.01 | 29.65 | +0.25 | +0.85% | 322,900 |
| Sep 24, 2026 | 29.32 | 29.57 | 29.14 | 29.40 | -0.01 | -0.03% | 150,600 |
| Sep 23, 2026 | 29.44 | 29.72 | 29.32 | 29.41 | -0.07 | -0.24% | 101,100 |
| Sep 22, 2026 | 29.25 | 29.90 | 29.25 | 29.48 | +0.24 | +0.82% | 178,500 |
| Sep 21, 2026 | 29.20 | 29.30 | 28.88 | 29.24 | +0.04 | +0.14% | 144,500 |
| Sep 18, 2026 | 28.83 | 29.52 | 28.40 | 29.20 | +0.45 | +1.57% | 3,258,500 |
| Sep 17, 2026 | 28.84 | 28.94 | 28.34 | 28.75 | +0.18 | +0.63% | 172,900 |
| Sep 16, 2026 | 28.76 | 28.96 | 28.39 | 28.57 | -0.03 | -0.10% | 146,800 |
| Sep 15, 2026 | 28.69 | 28.81 | 28.47 | 28.60 | -0.07 | -0.24% | 132,000 |
| Sep 14, 2026 | 28.25 | 28.83 | 28.00 | 28.67 | +0.55 | +1.96% | 163,400 |
| Sep 11, 2026 | 28.18 | 28.72 | 28.03 | 28.12 | +0.05 | +0.18% | 144,700 |
| Sep 10, 2026 | 27.80 | 28.31 | 27.74 | 28.07 | +0.34 | +1.23% | 147,900 |
| Sep 9, 2026 | 27.94 | 28.24 | 27.46 | 27.73 | -0.16 | -0.57% | 98,300 |
| Sep 8, 2026 | 28.25 | 28.26 | 27.85 | 27.89 | -0.40 | -1.41% | 114,600 |
| Sep 4, 2026 | 27.87 | 28.49 | 27.87 | 28.29 | +0.41 | +1.47% | 135,700 |
| Sep 3, 2026 | 27.50 | 27.92 | 27.28 | 27.88 | +0.45 | +1.64% | 323,200 |
| Sep 2, 2026 | 26.90 | 27.43 | 26.75 | 27.43 | +0.57 | +2.12% | 212,900 |
| Sep 1, 2026 | 27.82 | 27.84 | 26.73 | 26.86 | -1.07 | -3.83% | 219,300 |
| Aug 31, 2026 | 28.16 | 28.18 | 27.88 | 27.93 | -0.31 | -1.10% | 314,400 |
| Aug 28, 2026 | 28.88 | 28.90 | 28.11 | 28.24 | -0.50 | -1.74% | 121,100 |
| Aug 27, 2026 | 28.71 | 28.87 | 28.49 | 28.74 | +0.03 | +0.10% | 97,400 |
| Aug 26, 2026 | 28.68 | 28.98 | 28.62 | 28.71 | -0.01 | -0.03% | 59,400 |
| Aug 25, 2026 | 28.69 | 28.79 | 28.38 | 28.72 | +0.21 | +0.74% | 164,900 |
| Aug 24, 2026 | 28.54 | 28.88 | 27.99 | 28.51 | -0.15 | -0.52% | 186,700 |
| Aug 21, 2026 | 28.81 | 28.91 | 28.48 | 28.66 | +0.12 | +0.42% | 163,400 |
| Aug 20, 2026 | 28.27 | 28.62 | 28.10 | 28.54 | +0.29 | +1.03% | 143,800 |
| Aug 19, 2026 | 28.79 | 28.83 | 28.18 | 28.25 | -0.51 | -1.77% | 163,100 |
| Aug 18, 2026 | 28.66 | 28.99 | 28.62 | 28.76 | -0.14 | -0.48% | 105,200 |
| Aug 17, 2026 | 29.08 | 29.23 | 28.60 | 28.90 | -0.16 | -0.55% | 308,600 |
| Aug 14, 2026 | 29.26 | 29.50 | 29.06 | 29.06 | -0.25 | -0.85% | 84,500 |
64 days, newest first. Daily bars as drawn on the SIS.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.