TSX · SIS · stock

Savaria Corporation (SIS) stock price history

Every TSX trading session of Savaria Corporation from Mar 20, 2003 to Sep 28, 2026: 5,907 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SIS data, free keyYear by year table

SIS adjusted close, 2003 to 2026

SISSavaria Corporation
CA$29.82+50.3% over one year
20052010201520202025
CA$31.47
All time high, 2026
CA$31.85
52 week high, CA$19.70 low
5,907
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

SIS key facts

  • Savaria Corporation (SIS) closed at CA$29.82 on Sep 28, 2026 on TSX.
  • SIS's all time high close is CA$31.47, set on Jul 16, 2026; its all time low close is CA$0.2462 on Oct 27, 2008.
  • SIS's 52 week range is CA$19.70 to CA$31.85.
  • SIS returned +50.3% over the year to Sep 28, 2026 and +64.0% over five years.
  • Over ten years SIS returned +259%, +13.6% a year compounded.
  • SIS's deepest drawdown was -82.3% from Apr 4, 2003 to Oct 27, 2008.
  • DataCedar holds 5,907 daily sessions of SIS history from Mar 20, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SIS price chart, 2003 to 2026

SIS adjusted close, Mar 20, 2003 to Sep 28, 2026CA$0.2708CA$1.31CA$6.33CA$30.6220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SIS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.8%
3 months+2.6%
6 months+15.1%
Year to date+31.8%
1 year+50.3%
3 years+128.1%
5 years+64.0%
10 years+259.5%
Since Mar 20, 2003+2,119%
Compound annual growth, 23.5 years+14.1%

SIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$31.47 on Jul 16, 2026
All time low close
CA$0.2462 on Oct 27, 2008
52 week high
CA$31.85 on Jul 16, 2026
52 week low
CA$19.70 on Oct 1, 2025
Deepest drawdown
-82.3% from Apr 4, 2003 to Oct 27, 2008, recovered Jul 29, 2013
Best single session
+48.0% on Jan 5, 2009
Worst single session
-28.6% on Oct 27, 2008
Volatility, 1 year annualised
25.0%
Sessions closing higher, 1 year
52%
Growth of 1 since 2003
22.2×
Best calendar year
2016, +103%
Worst calendar year
2008, -56%

SIS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Mar 20, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$22.48CA$31.85CA$22.41CA$29.82+32.7%36.1M186
2025CA$19.11CA$23.08CA$14.47CA$22.47+17.8%25.1M251
2024CA$14.10CA$22.80CA$13.63CA$19.08+34.8%20.5M252
2023CA$12.69CA$16.22CA$11.32CA$14.15+12.1%19.7M250
2022CA$16.57CA$16.79CA$10.64CA$12.62-24.4%21.1M250
2021CA$12.17CA$19.55CA$12.14CA$16.70+35.9%32.4M251
2020CA$11.49CA$13.76CA$6.03CA$12.28+7.4%34.1M252
2019CA$10.24CA$12.35CA$8.53CA$11.44+10.4%36.6M251
2018CA$14.18CA$16.44CA$9.03CA$10.36-26.5%32.6M251
2017CA$8.14CA$14.26CA$7.73CA$14.09+71.8%22.4M250
2016CA$4.00CA$9.52CA$3.21CA$8.20+102.6%14.6M251
2015CA$3.19CA$4.55CA$2.89CA$4.05+30.8%8.1M251
2014CA$1.99CA$3.20CA$1.83CA$3.10+59.5%4.4M251
2013CA$0.9219CA$2.03CA$0.8666CA$1.94+102.3%1.8M251
2012CA$0.9118CA$1.04CA$0.6761CA$0.9588+5.2%656.6K251
2011CA$0.8937CA$1.04CA$0.7387CA$0.9118+5.9%953.9K250
2010CA$0.4373CA$0.9155CA$0.4167CA$0.8610+96.9%1.1M251
2009CA$0.2462CA$0.4733CA$0.2462CA$0.4373+77.6%1.2M251
2008CA$0.5357CA$0.5859CA$0.2462CA$0.2462-56.0%2M252
2007CA$0.8524CA$1.03CA$0.4659CA$0.5590-37.4%2.2M252
2006CA$0.8153CA$0.9595CA$0.7051CA$0.8925+3.9%2.5M251
2005CA$0.7499CA$1.04CA$0.6286CA$0.8594+13.3%3.7M251
2004CA$0.7976CA$0.8670CA$0.6112CA$0.7586-3.8%2.6M253
2003CA$1.34CA$1.39CA$0.7196CA$0.7890n/a1M197

SIS monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$29.82+6.8%
August 2026CA$27.93-3.9%
July 2026CA$29.07-1.6%
June 2026CA$29.54+4.5%
May 2026CA$28.26-4.8%
April 2026CA$29.69+11.9%
March 2026CA$26.53+6.1%
February 2026CA$25.00+6.7%
January 2026CA$23.42+4.2%
December 2025CA$22.47+7.2%
November 2025CA$20.97-3.0%
October 2025CA$21.62+9.4%

About the SIS data

Daily bars. 5,907 sessions from Mar 20, 2003 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • SHLE Source Energy Services Ltd.
  • SHOP Shopify Inc.
  • SIA Sienna Senior Living Inc.
  • SII Sprott Inc.
  • SJ Stella-Jones Inc.
  • SKE Skeena Resources Limited
  • SLF Sun Life Financial Inc.
  • SLR Solitario Resources Corp.

Common questions

SIS share price history

Start with any symbol.

Start free