Savaria Corporation ( SIS.TO) - Price History
Monthly price history for SIS.TO (Savaria Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | CA$29.12 | CA$29.12 |
| July 2026 | CA$29.12 | CA$29.12 |
| June 2026 | CA$29.59 | CA$29.64 |
| May 2026 | CA$28.31 | CA$28.40 |
| April 2026 | CA$29.74 | CA$29.88 |
| March 2026 | CA$26.58 | CA$26.75 |
| February 2026 | CA$25.04 | CA$25.25 |
| January 2026 | CA$23.46 | CA$23.70 |
| December 2025 | CA$22.51 | CA$22.78 |
| November 2025 | CA$21 | CA$21.30 |
| October 2025 | CA$21.66 | CA$22.01 |
| September 2025 | CA$19.79 | CA$20.16 |
| August 2025 | CA$20.40 | CA$20.83 |
| July 2025 | CA$19.43 | CA$19.88 |
| June 2025 | CA$19.02 | CA$19.50 |
| May 2025 | CA$18.62 | CA$19.14 |
| April 2025 | CA$16.85 | CA$17.36 |
| March 2025 | CA$15.53 | CA$16.04 |
| February 2025 | CA$17.44 | CA$18.06 |
| January 2025 | CA$18.11 | CA$18.81 |
| December 2024 | CA$19.11 | CA$19.89 |
| November 2024 | CA$20.33 | CA$21.21 |
| October 2024 | CA$21.33 | CA$22.30 |
| September 2024 | CA$20.76 | CA$21.75 |
| August 2024 | CA$19 | CA$19.94 |
| July 2024 | CA$18.52 | CA$19.48 |
| June 2024 | CA$17.06 | CA$17.99 |
| May 2024 | CA$16.85 | CA$17.81 |
| April 2024 | CA$15.58 | CA$16.51 |
| March 2024 | CA$15.78 | CA$16.76 |
| February 2024 | CA$15.61 | CA$16.62 |
| January 2024 | CA$15.13 | CA$16.15 |
| December 2023 | CA$14.17 | CA$15.17 |
| November 2023 | CA$13.46 | CA$14.45 |
| October 2023 | CA$11.52 | CA$12.40 |
| September 2023 | CA$13.13 | CA$14.19 |
| August 2023 | CA$14.86 | CA$16.10 |
| July 2023 | CA$15.38 | CA$16.71 |
| June 2023 | CA$15.52 | CA$16.90 |
| May 2023 | CA$14.95 | CA$16.33 |
| April 2023 | CA$15.18 | CA$16.62 |
| March 2023 | CA$14.43 | CA$15.84 |
| February 2023 | CA$14.87 | CA$16.37 |
| January 2023 | CA$13.49 | CA$14.89 |
| December 2022 | CA$12.64 | CA$13.99 |
| November 2022 | CA$13.92 | CA$15.46 |
| October 2022 | CA$11.67 | CA$13 |
| September 2022 | CA$12.35 | CA$13.80 |
| August 2022 | CA$12.41 | CA$13.91 |
| July 2022 | CA$12.09 | CA$13.59 |
| June 2022 | CA$11.57 | CA$13.04 |
| May 2022 | CA$12.77 | CA$14.44 |
| April 2022 | CA$13.52 | CA$15.34 |
| March 2022 | CA$15.40 | CA$17.52 |
| February 2022 | CA$15.67 | CA$17.87 |
| January 2022 | CA$16.22 | CA$18.54 |
| December 2021 | CA$16.73 | CA$19.16 |
| November 2021 | CA$16.17 | CA$18.56 |
| October 2021 | CA$16.97 | CA$19.53 |
| September 2021 | CA$17.78 | CA$20.50 |
| August 2021 | CA$18.38 | CA$21.24 |
| July 2021 | CA$18.17 | CA$21.03 |
| June 2021 | CA$17.28 | CA$20.04 |
| May 2021 | CA$16.69 | CA$19.40 |
| April 2021 | CA$16.24 | CA$18.91 |
| March 2021 | CA$15.02 | CA$17.53 |
| February 2021 | CA$14.76 | CA$17.27 |
| January 2021 | CA$14.30 | CA$16.76 |
| December 2020 | CA$12.30 | CA$14.46 |
| November 2020 | CA$11.79 | CA$13.89 |
| October 2020 | CA$11.87 | CA$14.03 |
| September 2020 | CA$12.47 | CA$14.78 |
| August 2020 | CA$12.82 | CA$15.23 |
| July 2020 | CA$11.36 | CA$13.53 |
| June 2020 | CA$10.43 | CA$12.46 |
| May 2020 | CA$11.62 | CA$13.92 |
| April 2020 | CA$9.53 | CA$11.45 |
| March 2020 | CA$8.82 | CA$10.63 |
| February 2020 | CA$9.58 | CA$11.59 |
| January 2020 | CA$11.02 | CA$13.37 |
| December 2019 | CA$11.46 | CA$13.95 |
| November 2019 | CA$11.80 | CA$14.40 |
| October 2019 | CA$11.07 | CA$13.55 |
| September 2019 | CA$9.80 | CA$12.03 |
| August 2019 | CA$8.90 | CA$10.96 |
| July 2019 | CA$9.71 | CA$11.99 |
| June 2019 | CA$10.88 | CA$13.47 |
| May 2019 | CA$10.46 | CA$12.99 |
| April 2019 | CA$10.36 | CA$12.90 |
| March 2019 | CA$12.19 | CA$15.22 |
| February 2019 | CA$10.70 | CA$13.39 |
| January 2019 | CA$11.53 | CA$14.47 |
| December 2018 | CA$10.38 | CA$13.06 |
| November 2018 | CA$10.67 | CA$13.46 |
| October 2018 | CA$13.40 | CA$16.98 |
| September 2018 | CA$15.74 | CA$19.99 |
| August 2018 | CA$14.57 | CA$18.50 |
| July 2018 | CA$12.73 | CA$16.22 |
| June 2018 | CA$12.58 | CA$16.03 |
| May 2018 | CA$13.48 | CA$17.24 |
| April 2018 | CA$12.85 | CA$16.46 |
| March 2018 | CA$13.46 | CA$17.25 |
| February 2018 | CA$12.87 | CA$16.55 |
| January 2018 | CA$13.66 | CA$17.60 |
| December 2017 | CA$14.15 | CA$18.22 |
| November 2017 | CA$13.89 | CA$17.95 |
| October 2017 | CA$12.30 | CA$15.92 |
| September 2017 | CA$10.75 | CA$13.92 |
| August 2017 | CA$10.16 | CA$13.18 |
| July 2017 | CA$11.43 | CA$14.90 |
| June 2017 | CA$12.23 | CA$15.94 |
| May 2017 | CA$13.07 | CA$17.04 |
| April 2017 | CA$10.88 | CA$14.25 |
| March 2017 | CA$10.69 | CA$14 |
| February 2017 | CA$8.16 | CA$10.69 |
| January 2017 | CA$8.23 | CA$10.84 |
| December 2016 | CA$8.25 | CA$10.87 |
| November 2016 | CA$8.47 | CA$11.16 |
| October 2016 | CA$9.38 | CA$12.42 |
| September 2016 | CA$8.56 | CA$11.33 |
| August 2016 | CA$7.29 | CA$9.65 |
| July 2016 | CA$6.46 | CA$8.60 |
| June 2016 | CA$6.22 | CA$8.29 |
| May 2016 | CA$6.37 | CA$8.48 |
| April 2016 | CA$5.33 | CA$7.14 |
| March 2016 | CA$4.61 | CA$6.18 |
| February 2016 | CA$4.28 | CA$5.73 |
| January 2016 | CA$3.88 | CA$5.25 |
| December 2015 | CA$4.07 | CA$5.51 |
| November 2015 | CA$3.95 | CA$5.35 |
| October 2015 | CA$3.91 | CA$5.34 |
| September 2015 | CA$3.88 | CA$5.30 |
| August 2015 | CA$3.87 | CA$5.28 |
| July 2015 | CA$4.40 | CA$6.05 |
| June 2015 | CA$4.39 | CA$6.04 |
| May 2015 | CA$4.36 | CA$6 |
| April 2015 | CA$3.79 | CA$5.25 |
| March 2015 | CA$3.86 | CA$5.35 |
| February 2015 | CA$3.52 | CA$4.88 |
| January 2015 | CA$3 | CA$4.20 |
| December 2014 | CA$3.11 | CA$4.35 |
| November 2014 | CA$3.09 | CA$4.32 |
| October 2014 | CA$2.58 | CA$3.65 |
| September 2014 | CA$2.58 | CA$3.65 |
| August 2014 | CA$2.48 | CA$3.50 |
| July 2014 | CA$2.28 | CA$3.26 |
| June 2014 | CA$2.35 | CA$3.35 |
| May 2014 | CA$2.49 | CA$3.55 |
| April 2014 | CA$2.62 | CA$3.80 |
| March 2014 | CA$2.42 | CA$3.50 |
| February 2014 | CA$2.13 | CA$3.20 |
| January 2014 | CA$2.19 | CA$3.30 |
| December 2013 | CA$1.94 | CA$2.92 |
| November 2013 | CA$1.99 | CA$3 |
| October 2013 | CA$1.85 | CA$2.81 |
| September 2013 | CA$1.53 | CA$2.32 |
| August 2013 | CA$1.58 | CA$2.40 |
| July 2013 | CA$1.44 | CA$2.20 |
| June 2013 | CA$1.24 | CA$1.90 |
| May 2013 | CA$1.28 | CA$1.95 |
| April 2013 | CA$1.04 | CA$1.60 |
| March 2013 | CA$0.95 | CA$1.55 |
| February 2013 | CA$0.95 | CA$1.55 |
| January 2013 | CA$0.90 | CA$1.46 |
| December 2012 | CA$0.96 | CA$1.56 |
| November 2012 | CA$0.96 | CA$1.57 |
| October 2012 | CA$0.98 | CA$1.59 |
| September 2012 | CA$0.95 | CA$1.55 |
| August 2012 | CA$0.90 | CA$1.47 |
| July 2012 | CA$0.86 | CA$1.40 |
| June 2012 | CA$0.77 | CA$1.25 |
| May 2012 | CA$0.86 | CA$1.40 |
| April 2012 | CA$0.86 | CA$1.40 |
| March 2012 | CA$0.92 | CA$1.60 |
| February 2012 | CA$0.87 | CA$1.50 |
| January 2012 | CA$0.83 | CA$1.44 |
| December 2011 | CA$0.91 | CA$1.58 |
| November 2011 | CA$0.75 | CA$1.30 |
| October 2011 | CA$0.87 | CA$1.50 |
| September 2011 | CA$0.82 | CA$1.43 |
| August 2011 | CA$0.84 | CA$1.45 |
| July 2011 | CA$0.82 | CA$1.43 |
| June 2011 | CA$0.85 | CA$1.47 |
| May 2011 | CA$0.87 | CA$1.50 |
| April 2011 | CA$0.91 | CA$1.58 |
| March 2011 | CA$1 | CA$1.83 |
| February 2011 | CA$0.86 | CA$1.57 |
| January 2011 | CA$0.89 | CA$1.63 |
| December 2010 | CA$0.86 | CA$1.58 |
| November 2010 | CA$0.84 | CA$1.54 |
| October 2010 | CA$0.73 | CA$1.34 |
| September 2010 | CA$0.66 | CA$1.21 |
| August 2010 | CA$0.68 | CA$1.25 |
| July 2010 | CA$0.65 | CA$1.19 |
| June 2010 | CA$0.62 | CA$1.14 |
| May 2010 | CA$0.65 | CA$1.20 |
| April 2010 | CA$0.71 | CA$1.30 |
| March 2010 | CA$0.64 | CA$1.25 |
| February 2010 | CA$0.54 | CA$1.05 |
| January 2010 | CA$0.42 | CA$0.81 |
| December 2009 | CA$0.44 | CA$0.85 |
| November 2009 | CA$0.45 | CA$0.87 |
| October 2009 | CA$0.46 | CA$0.90 |
| September 2009 | CA$0.41 | CA$0.80 |
| August 2009 | CA$0.44 | CA$0.86 |
| July 2009 | CA$0.42 | CA$0.81 |
| June 2009 | CA$0.44 | CA$0.85 |
| May 2009 | CA$0.46 | CA$0.90 |
| April 2009 | CA$0.31 | CA$0.61 |
| March 2009 | CA$0.34 | CA$0.70 |
| February 2009 | CA$0.34 | CA$0.70 |
| January 2009 | CA$0.39 | CA$0.80 |
| December 2008 | CA$0.25 | CA$0.50 |
| November 2008 | CA$0.29 | CA$0.58 |
| October 2008 | CA$0.32 | CA$0.66 |
| September 2008 | CA$0.40 | CA$0.82 |
| August 2008 | CA$0.51 | CA$1.04 |
| July 2008 | CA$0.47 | CA$0.95 |
| June 2008 | CA$0.46 | CA$0.94 |
| May 2008 | CA$0.49 | CA$1 |
| April 2008 | CA$0.53 | CA$1.08 |
| March 2008 | CA$0.50 | CA$1.08 |
| February 2008 | CA$0.48 | CA$1.03 |
| January 2008 | CA$0.51 | CA$1.10 |
| December 2007 | CA$0.56 | CA$1.20 |
| November 2007 | CA$0.54 | CA$1.15 |
| October 2007 | CA$0.66 | CA$1.41 |
| September 2007 | CA$0.70 | CA$1.51 |
| August 2007 | CA$0.72 | CA$1.55 |
| July 2007 | CA$0.74 | CA$1.59 |
| June 2007 | CA$0.82 | CA$1.75 |
| May 2007 | CA$0.84 | CA$1.80 |
| April 2007 | CA$0.91 | CA$1.95 |
| March 2007 | CA$0.92 | CA$1.98 |
| February 2007 | CA$0.94 | CA$2.10 |
| January 2007 | CA$0.93 | CA$2.09 |
| December 2006 | CA$0.89 | CA$2 |
| November 2006 | CA$0.86 | CA$1.92 |
| October 2006 | CA$0.80 | CA$1.80 |
| September 2006 | CA$0.74 | CA$1.66 |
| August 2006 | CA$0.74 | CA$1.65 |
| July 2006 | CA$0.77 | CA$1.72 |
| June 2006 | CA$0.77 | CA$1.72 |
| May 2006 | CA$0.78 | CA$1.75 |
| April 2006 | CA$0.78 | CA$1.75 |
| March 2006 | CA$0.80 | CA$1.82 |
| February 2006 | CA$0.74 | CA$1.67 |
| January 2006 | CA$0.83 | CA$1.88 |
| December 2005 | CA$0.86 | CA$1.95 |
| November 2005 | CA$0.86 | CA$1.95 |
| October 2005 | CA$0.95 | CA$2.15 |
| September 2005 | CA$0.97 | CA$2.21 |
| August 2005 | CA$0.90 | CA$2.05 |
| July 2005 | CA$0.88 | CA$2 |
| June 2005 | CA$0.83 | CA$1.89 |
| May 2005 | CA$0.69 | CA$1.60 |
| April 2005 | CA$0.69 | CA$1.60 |
| March 2005 | CA$0.66 | CA$1.52 |
| February 2005 | CA$0.74 | CA$1.70 |
| January 2005 | CA$0.65 | CA$1.50 |
| December 2004 | CA$0.76 | CA$1.75 |
| November 2004 | CA$0.73 | CA$1.69 |
| October 2004 | CA$0.69 | CA$1.60 |
| September 2004 | CA$0.74 | CA$1.70 |
| August 2004 | CA$0.77 | CA$1.77 |
| July 2004 | CA$0.82 | CA$1.90 |
| June 2004 | CA$0.78 | CA$1.80 |
| May 2004 | CA$0.78 | CA$1.80 |
| April 2004 | CA$0.65 | CA$1.49 |
| March 2004 | CA$0.72 | CA$1.66 |
| February 2004 | CA$0.76 | CA$1.75 |
| January 2004 | CA$0.78 | CA$1.80 |
| December 2003 | CA$0.79 | CA$1.82 |
| November 2003 | CA$0.78 | CA$1.79 |
| October 2003 | CA$0.87 | CA$2 |
| September 2003 | CA$0.93 | CA$2.15 |
| August 2003 | CA$1 | CA$2.30 |
| July 2003 | CA$1.15 | CA$2.65 |
| June 2003 | CA$1.13 | CA$2.60 |
| May 2003 | CA$1.19 | CA$2.75 |
| April 2003 | CA$1.21 | CA$2.80 |
| March 2003 | CA$1.37 | CA$3.15 |
| February 2003 | CA$1.52 | CA$3.50 |
| January 2003 | CA$1.39 | CA$3.20 |
| December 2002 | CA$1.41 | CA$3.25 |
| November 2002 | CA$1.32 | CA$3.05 |
| October 2002 | CA$1.17 | CA$2.70 |
| September 2002 | CA$1.13 | CA$2.60 |
| August 2002 | CA$1.22 | CA$2.82 |
| July 2002 | CA$0.82 | CA$1.90 |
| June 2002 | CA$0.80 | CA$1.85 |
| May 2002 | CA$0.63 | CA$1.45 |
| April 2002 | CA$0.41 | CA$0.94 |
| March 2002 | CA$0.48 | CA$1.10 |
| February 2002 | CA$0.37 | CA$0.85 |
| January 2002 | CA$0.43 | CA$1 |
| December 2001 | CA$0.43 | CA$1 |
| November 2001 | CA$0.36 | CA$0.83 |
| October 2001 | CA$0.39 | CA$0.90 |
| September 2001 | CA$0.39 | CA$0.90 |
| August 2001 | CA$0.37 | CA$0.85 |
| July 2001 | CA$0.28 | CA$0.65 |
| June 2001 | CA$0.43 | CA$1 |
| May 2001 | CA$0.43 | CA$1 |
| April 2001 | CA$0.28 | CA$0.65 |
SIS.TO
List: canada
Price: CA$29.12
52 week price:
Forward Dividend Yield: 1.92%
Payout Ratio: 83.08%
Payout Ratio Range:
Dividend Per Share: 0.56 CAD
Earnings Per Share: 1.10 CAD
P/E Ratio: 25.34
Exchange: TOR
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: Canada
Volume: 52500
Market Capitalization: 2.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 2.53%
DGR5: 3.46%
DGR10: 14.45%
DGR20: 30.00%