Savaria Corporation - Price History
Monthly price history for SIS.TO (Savaria Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 16.91 CAD | 16.91 CAD |
February 2024 | 16.62 CAD | 16.62 CAD |
January 2024 | 16.11 CAD | 16.15 CAD |
December 2023 | 15.09 CAD | 15.17 CAD |
November 2023 | 14.33 CAD | 14.45 CAD |
October 2023 | 12.26 CAD | 12.40 CAD |
September 2023 | 13.99 CAD | 14.19 CAD |
August 2023 | 15.82 CAD | 16.10 CAD |
July 2023 | 16.38 CAD | 16.71 CAD |
June 2023 | 16.52 CAD | 16.90 CAD |
May 2023 | 15.92 CAD | 16.33 CAD |
April 2023 | 16.16 CAD | 16.62 CAD |
March 2023 | 15.36 CAD | 15.84 CAD |
February 2023 | 15.83 CAD | 16.37 CAD |
January 2023 | 14.36 CAD | 14.89 CAD |
December 2022 | 13.45 CAD | 13.99 CAD |
November 2022 | 14.82 CAD | 15.46 CAD |
October 2022 | 12.43 CAD | 13.00 CAD |
September 2022 | 13.15 CAD | 13.80 CAD |
August 2022 | 13.21 CAD | 13.91 CAD |
July 2022 | 12.87 CAD | 13.59 CAD |
June 2022 | 12.31 CAD | 13.04 CAD |
May 2022 | 13.59 CAD | 14.44 CAD |
April 2022 | 14.40 CAD | 15.34 CAD |
March 2022 | 16.40 CAD | 17.52 CAD |
February 2022 | 16.69 CAD | 17.87 CAD |
January 2022 | 17.27 CAD | 18.54 CAD |
December 2021 | 17.81 CAD | 19.16 CAD |
November 2021 | 17.21 CAD | 18.56 CAD |
October 2021 | 18.07 CAD | 19.53 CAD |
September 2021 | 18.93 CAD | 20.50 CAD |
August 2021 | 19.57 CAD | 21.24 CAD |
July 2021 | 19.34 CAD | 21.03 CAD |
June 2021 | 18.40 CAD | 20.04 CAD |
May 2021 | 17.77 CAD | 19.40 CAD |
April 2021 | 17.29 CAD | 18.91 CAD |
March 2021 | 15.99 CAD | 17.53 CAD |
February 2021 | 15.72 CAD | 17.27 CAD |
January 2021 | 15.22 CAD | 16.76 CAD |
December 2020 | 13.10 CAD | 14.46 CAD |
November 2020 | 12.55 CAD | 13.89 CAD |
October 2020 | 12.64 CAD | 14.03 CAD |
September 2020 | 13.28 CAD | 14.78 CAD |
August 2020 | 13.65 CAD | 15.23 CAD |
July 2020 | 12.09 CAD | 13.53 CAD |
June 2020 | 11.11 CAD | 12.46 CAD |
May 2020 | 12.37 CAD | 13.92 CAD |
April 2020 | 10.15 CAD | 11.45 CAD |
March 2020 | 9.39 CAD | 10.63 CAD |
February 2020 | 10.20 CAD | 11.59 CAD |
January 2020 | 11.73 CAD | 13.37 CAD |
December 2019 | 12.20 CAD | 13.95 CAD |
November 2019 | 12.56 CAD | 14.40 CAD |
October 2019 | 11.79 CAD | 13.55 CAD |
September 2019 | 10.44 CAD | 12.03 CAD |
August 2019 | 9.48 CAD | 10.96 CAD |
July 2019 | 10.33 CAD | 11.99 CAD |
June 2019 | 11.58 CAD | 13.47 CAD |
May 2019 | 11.13 CAD | 12.99 CAD |
April 2019 | 11.03 CAD | 12.90 CAD |
March 2019 | 12.98 CAD | 15.22 CAD |
February 2019 | 11.39 CAD | 13.39 CAD |
January 2019 | 12.27 CAD | 14.47 CAD |
December 2018 | 11.05 CAD | 13.06 CAD |
November 2018 | 11.36 CAD | 13.46 CAD |
October 2018 | 14.29 CAD | 16.98 CAD |
September 2018 | 16.75 CAD | 19.99 CAD |
August 2018 | 15.51 CAD | 18.50 CAD |
July 2018 | 13.55 CAD | 16.22 CAD |
June 2018 | 13.39 CAD | 16.03 CAD |
May 2018 | 14.35 CAD | 17.24 CAD |
April 2018 | 13.67 CAD | 16.46 CAD |
March 2018 | 14.33 CAD | 17.25 CAD |
February 2018 | 13.70 CAD | 16.55 CAD |
January 2018 | 14.54 CAD | 17.60 CAD |
December 2017 | 15.06 CAD | 18.22 CAD |
November 2017 | 14.78 CAD | 17.95 CAD |
October 2017 | 13.09 CAD | 15.92 CAD |
September 2017 | 11.44 CAD | 13.92 CAD |
August 2017 | 10.81 CAD | 13.18 CAD |
July 2017 | 12.16 CAD | 14.90 CAD |
June 2017 | 13.01 CAD | 15.94 CAD |
May 2017 | 13.91 CAD | 17.04 CAD |
April 2017 | 11.58 CAD | 14.25 CAD |
March 2017 | 11.38 CAD | 14.00 CAD |
February 2017 | 8.69 CAD | 10.69 CAD |
January 2017 | 8.76 CAD | 10.84 CAD |
December 2016 | 8.78 CAD | 10.87 CAD |
November 2016 | 9.02 CAD | 11.16 CAD |
October 2016 | 9.98 CAD | 12.42 CAD |
September 2016 | 9.11 CAD | 11.33 CAD |
August 2016 | 7.76 CAD | 9.65 CAD |
July 2016 | 6.87 CAD | 8.60 CAD |
June 2016 | 6.63 CAD | 8.29 CAD |
May 2016 | 6.78 CAD | 8.48 CAD |
April 2016 | 5.67 CAD | 7.14 CAD |
March 2016 | 4.91 CAD | 6.18 CAD |
February 2016 | 4.55 CAD | 5.73 CAD |
January 2016 | 4.13 CAD | 5.25 CAD |
December 2015 | 4.33 CAD | 5.51 CAD |
November 2015 | 4.21 CAD | 5.35 CAD |
October 2015 | 4.16 CAD | 5.34 CAD |
September 2015 | 4.13 CAD | 5.30 CAD |
August 2015 | 4.12 CAD | 5.28 CAD |
July 2015 | 4.68 CAD | 6.05 CAD |
June 2015 | 4.67 CAD | 6.04 CAD |
May 2015 | 4.64 CAD | 6.00 CAD |
April 2015 | 4.03 CAD | 5.25 CAD |
March 2015 | 4.11 CAD | 5.35 CAD |
February 2015 | 3.75 CAD | 4.88 CAD |
January 2015 | 3.20 CAD | 4.20 CAD |
December 2014 | 3.31 CAD | 4.35 CAD |
November 2014 | 3.29 CAD | 4.32 CAD |
October 2014 | 2.75 CAD | 3.65 CAD |
September 2014 | 2.75 CAD | 3.65 CAD |
August 2014 | 2.64 CAD | 3.50 CAD |
July 2014 | 2.43 CAD | 3.26 CAD |
June 2014 | 2.50 CAD | 3.35 CAD |
May 2014 | 2.65 CAD | 3.55 CAD |
April 2014 | 2.81 CAD | 3.80 CAD |
March 2014 | 2.59 CAD | 3.50 CAD |
February 2014 | 2.28 CAD | 3.20 CAD |
January 2014 | 2.35 CAD | 3.30 CAD |
December 2013 | 2.08 CAD | 2.92 CAD |
November 2013 | 2.13 CAD | 3.00 CAD |
October 2013 | 1.99 CAD | 2.81 CAD |
September 2013 | 1.64 CAD | 2.32 CAD |
August 2013 | 1.70 CAD | 2.40 CAD |
July 2013 | 1.54 CAD | 2.20 CAD |
June 2013 | 1.33 CAD | 1.90 CAD |
May 2013 | 1.37 CAD | 1.95 CAD |
April 2013 | 1.11 CAD | 1.60 CAD |
March 2013 | 1.02 CAD | 1.55 CAD |
February 2013 | 1.02 CAD | 1.55 CAD |
January 2013 | 0.96 CAD | 1.46 CAD |
December 2012 | 1.03 CAD | 1.56 CAD |
November 2012 | 1.03 CAD | 1.57 CAD |
October 2012 | 1.05 CAD | 1.59 CAD |
September 2012 | 1.02 CAD | 1.55 CAD |
August 2012 | 0.97 CAD | 1.47 CAD |
July 2012 | 0.92 CAD | 1.40 CAD |
June 2012 | 0.82 CAD | 1.25 CAD |
May 2012 | 0.92 CAD | 1.40 CAD |
April 2012 | 0.92 CAD | 1.40 CAD |
March 2012 | 0.99 CAD | 1.60 CAD |
February 2012 | 0.93 CAD | 1.50 CAD |
January 2012 | 0.89 CAD | 1.44 CAD |
December 2011 | 0.98 CAD | 1.58 CAD |
November 2011 | 0.80 CAD | 1.30 CAD |
October 2011 | 0.93 CAD | 1.50 CAD |
September 2011 | 0.88 CAD | 1.43 CAD |
August 2011 | 0.90 CAD | 1.45 CAD |
July 2011 | 0.88 CAD | 1.43 CAD |
June 2011 | 0.91 CAD | 1.47 CAD |
May 2011 | 0.93 CAD | 1.50 CAD |
April 2011 | 0.98 CAD | 1.58 CAD |
March 2011 | 1.07 CAD | 1.83 CAD |
February 2011 | 0.92 CAD | 1.57 CAD |
January 2011 | 0.95 CAD | 1.63 CAD |
December 2010 | 0.92 CAD | 1.58 CAD |
November 2010 | 0.90 CAD | 1.54 CAD |
October 2010 | 0.78 CAD | 1.34 CAD |
September 2010 | 0.71 CAD | 1.21 CAD |
August 2010 | 0.73 CAD | 1.25 CAD |
July 2010 | 0.69 CAD | 1.19 CAD |
June 2010 | 0.67 CAD | 1.14 CAD |
May 2010 | 0.70 CAD | 1.20 CAD |
April 2010 | 0.76 CAD | 1.30 CAD |
March 2010 | 0.69 CAD | 1.25 CAD |
February 2010 | 0.58 CAD | 1.05 CAD |
January 2010 | 0.45 CAD | 0.81 CAD |
December 2009 | 0.47 CAD | 0.85 CAD |
November 2009 | 0.48 CAD | 0.87 CAD |
October 2009 | 0.50 CAD | 0.90 CAD |
September 2009 | 0.44 CAD | 0.80 CAD |
August 2009 | 0.47 CAD | 0.86 CAD |
July 2009 | 0.45 CAD | 0.81 CAD |
June 2009 | 0.47 CAD | 0.85 CAD |
May 2009 | 0.50 CAD | 0.90 CAD |
April 2009 | 0.34 CAD | 0.61 CAD |
March 2009 | 0.37 CAD | 0.70 CAD |
February 2009 | 0.37 CAD | 0.70 CAD |
January 2009 | 0.42 CAD | 0.80 CAD |
December 2008 | 0.26 CAD | 0.50 CAD |
November 2008 | 0.31 CAD | 0.58 CAD |
October 2008 | 0.35 CAD | 0.66 CAD |
September 2008 | 0.43 CAD | 0.82 CAD |
August 2008 | 0.55 CAD | 1.04 CAD |
July 2008 | 0.50 CAD | 0.95 CAD |
June 2008 | 0.50 CAD | 0.94 CAD |
May 2008 | 0.53 CAD | 1.00 CAD |
April 2008 | 0.57 CAD | 1.08 CAD |
March 2008 | 0.54 CAD | 1.08 CAD |
February 2008 | 0.51 CAD | 1.03 CAD |
January 2008 | 0.55 CAD | 1.10 CAD |
December 2007 | 0.60 CAD | 1.20 CAD |
November 2007 | 0.57 CAD | 1.15 CAD |
October 2007 | 0.70 CAD | 1.41 CAD |
September 2007 | 0.75 CAD | 1.51 CAD |
August 2007 | 0.77 CAD | 1.55 CAD |
July 2007 | 0.79 CAD | 1.59 CAD |
June 2007 | 0.87 CAD | 1.75 CAD |
May 2007 | 0.90 CAD | 1.80 CAD |
April 2007 | 0.97 CAD | 1.95 CAD |
March 2007 | 0.99 CAD | 1.98 CAD |
February 2007 | 1.00 CAD | 2.10 CAD |
January 2007 | 1.00 CAD | 2.09 CAD |
December 2006 | 0.96 CAD | 2.00 CAD |
November 2006 | 0.92 CAD | 1.92 CAD |
October 2006 | 0.86 CAD | 1.80 CAD |
September 2006 | 0.79 CAD | 1.66 CAD |
August 2006 | 0.79 CAD | 1.65 CAD |
July 2006 | 0.82 CAD | 1.72 CAD |
June 2006 | 0.82 CAD | 1.72 CAD |
May 2006 | 0.84 CAD | 1.75 CAD |
April 2006 | 0.84 CAD | 1.75 CAD |
March 2006 | 0.86 CAD | 1.82 CAD |
February 2006 | 0.79 CAD | 1.67 CAD |
January 2006 | 0.89 CAD | 1.88 CAD |
December 2005 | 0.92 CAD | 1.95 CAD |
November 2005 | 0.92 CAD | 1.95 CAD |
October 2005 | 1.01 CAD | 2.15 CAD |
September 2005 | 1.04 CAD | 2.21 CAD |
August 2005 | 0.97 CAD | 2.05 CAD |
July 2005 | 0.94 CAD | 2.00 CAD |
June 2005 | 0.89 CAD | 1.89 CAD |
May 2005 | 0.74 CAD | 1.60 CAD |
April 2005 | 0.74 CAD | 1.60 CAD |
March 2005 | 0.71 CAD | 1.52 CAD |
February 2005 | 0.79 CAD | 1.70 CAD |
January 2005 | 0.70 CAD | 1.50 CAD |
December 2004 | 0.81 CAD | 1.75 CAD |
November 2004 | 0.78 CAD | 1.69 CAD |
October 2004 | 0.74 CAD | 1.60 CAD |
September 2004 | 0.79 CAD | 1.70 CAD |
August 2004 | 0.82 CAD | 1.77 CAD |
July 2004 | 0.88 CAD | 1.90 CAD |
June 2004 | 0.84 CAD | 1.80 CAD |
May 2004 | 0.84 CAD | 1.80 CAD |
April 2004 | 0.69 CAD | 1.49 CAD |
March 2004 | 0.77 CAD | 1.66 CAD |
February 2004 | 0.81 CAD | 1.75 CAD |
January 2004 | 0.84 CAD | 1.80 CAD |
December 2003 | 0.85 CAD | 1.82 CAD |
November 2003 | 0.83 CAD | 1.79 CAD |
October 2003 | 0.93 CAD | 2.00 CAD |
September 2003 | 1.00 CAD | 2.15 CAD |
August 2003 | 1.07 CAD | 2.30 CAD |
July 2003 | 1.23 CAD | 2.65 CAD |
June 2003 | 1.21 CAD | 2.60 CAD |
May 2003 | 1.28 CAD | 2.75 CAD |
April 2003 | 1.30 CAD | 2.80 CAD |
March 2003 | 1.46 CAD | 3.15 CAD |
February 2003 | 1.62 CAD | 3.50 CAD |
January 2003 | 1.49 CAD | 3.20 CAD |
December 2002 | 1.51 CAD | 3.25 CAD |
November 2002 | 1.42 CAD | 3.05 CAD |
October 2002 | 1.25 CAD | 2.70 CAD |
September 2002 | 1.21 CAD | 2.60 CAD |
August 2002 | 1.31 CAD | 2.82 CAD |
July 2002 | 0.88 CAD | 1.90 CAD |
June 2002 | 0.86 CAD | 1.85 CAD |
May 2002 | 0.67 CAD | 1.45 CAD |
April 2002 | 0.44 CAD | 0.94 CAD |
March 2002 | 0.51 CAD | 1.10 CAD |
February 2002 | 0.40 CAD | 0.85 CAD |
January 2002 | 0.46 CAD | 1.00 CAD |
December 2001 | 0.46 CAD | 1.00 CAD |
November 2001 | 0.39 CAD | 0.83 CAD |
October 2001 | 0.42 CAD | 0.90 CAD |
September 2001 | 0.42 CAD | 0.90 CAD |
August 2001 | 0.40 CAD | 0.85 CAD |
July 2001 | 0.30 CAD | 0.65 CAD |
June 2001 | 0.46 CAD | 1.00 CAD |
May 2001 | 0.46 CAD | 1.00 CAD |
April 2001 | 0.30 CAD | 0.65 CAD |
SIS.TO
List: canada
Price: 16.91CAD
Dividend Yield: 3.12%
Forward Dividend Yield: 2.83%
Payout Ratio: 88.07%
Dividend Per Share: 0.52 CAD
Earnings Per Share: 0.59 CAD
P/E Ratio: 27.78
Exchange: TOR
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 52500
Market Capitalization: 1.2 billion
Average Dividend Frequency: 6
Years Paying Dividends: 20
DGR3: 5.22%
DGR5: 8.62%
DGR10: 22.12%