Storage Vault Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.290 | 4.305 | 4.210 | 4.290 | 4.290 | 270,790 |
| 2026-10-16 | 4.300 | 4.320 | 4.220 | 4.320 | 4.320 | 281,037 |
| 2026-10-15 | 4.150 | 4.330 | 4.150 | 4.300 | 4.300 | 256,200 |
| 2026-10-14 | 4.080 | 4.170 | 4.080 | 4.140 | 4.140 | 145,500 |
| 2026-10-13 | 4.130 | 4.180 | 4.090 | 4.110 | 4.110 | 272,700 |
| 2026-10-09 | 4.110 | 4.150 | 4.050 | 4.120 | 4.120 | 517,200 |
| 2026-10-08 | 4.130 | 4.160 | 4.100 | 4.140 | 4.140 | 119,100 |
| 2026-10-07 | 4.060 | 4.160 | 4.060 | 4.160 | 4.160 | 309,900 |
| 2026-10-06 | 4.140 | 4.170 | 4.070 | 4.070 | 4.070 | 185,200 |
| 2026-10-05 | 4.080 | 4.130 | 4.040 | 4.130 | 4.130 | 337,300 |
| 2026-10-02 | 4.160 | 4.190 | 4.020 | 4.070 | 4.070 | 670,200 |
| 2026-10-01 | 4.100 | 4.170 | 4.050 | 4.170 | 4.170 | 434,300 |
| 2026-09-30 | 4.160 | 4.160 | 4.110 | 4.130 | 4.130 | 338,200 |
| 2026-09-29 | 4.170 | 4.200 | 4.150 | 4.200 | 4.200 | 251,900 |
| 2026-09-28 | 4.150 | 4.230 | 4.120 | 4.190 | 4.187 | 185,800 |
| 2026-09-25 | 4.110 | 4.170 | 4.090 | 4.170 | 4.167 | 210,800 |
| 2026-09-24 | 4.200 | 4.200 | 4.100 | 4.110 | 4.107 | 179,000 |
| 2026-09-23 | 4.170 | 4.250 | 4.160 | 4.220 | 4.217 | 182,100 |
| 2026-09-22 | 4.190 | 4.250 | 4.170 | 4.190 | 4.187 | 487,700 |
| 2026-09-21 | 4.160 | 4.200 | 4.130 | 4.190 | 4.187 | 100,200 |
| 2026-09-18 | 4.180 | 4.180 | 4.110 | 4.150 | 4.147 | 433,300 |
| 2026-09-17 | 4.160 | 4.200 | 4.120 | 4.170 | 4.167 | 360,800 |
| 2026-09-16 | 4.100 | 4.180 | 4.100 | 4.150 | 4.147 | 337,400 |
| 2026-09-15 | 4.220 | 4.260 | 4.090 | 4.130 | 4.127 | 685,700 |
| 2026-09-14 | 4.200 | 4.350 | 4.200 | 4.220 | 4.217 | 606,800 |
| 2026-09-11 | 4.210 | 4.270 | 4.190 | 4.210 | 4.207 | 273,700 |
| 2026-09-10 | 4.290 | 4.400 | 4.200 | 4.220 | 4.217 | 114,600 |
| 2026-09-09 | 4.300 | 4.340 | 4.280 | 4.280 | 4.277 | 109,800 |
| 2026-09-08 | 4.460 | 4.470 | 4.320 | 4.330 | 4.327 | 360,300 |
| 2026-09-04 | 4.350 | 4.490 | 4.340 | 4.470 | 4.467 | 403,900 |
| 2026-09-03 | 4.320 | 4.370 | 4.310 | 4.360 | 4.357 | 229,400 |
| 2026-09-02 | 4.360 | 4.460 | 4.300 | 4.300 | 4.297 | 382,000 |
| 2026-09-01 | 4.370 | 4.370 | 4.300 | 4.360 | 4.357 | 294,700 |
| 2026-08-31 | 4.380 | 4.440 | 4.320 | 4.330 | 4.327 | 273,000 |
| 2026-08-28 | 4.390 | 4.410 | 4.350 | 4.400 | 4.397 | 208,100 |
| 2026-08-27 | 4.420 | 4.430 | 4.350 | 4.370 | 4.367 | 305,200 |
| 2026-08-26 | 4.500 | 4.510 | 4.430 | 4.430 | 4.427 | 257,600 |
| 2026-08-25 | 4.450 | 4.530 | 4.450 | 4.510 | 4.507 | 139,500 |
| 2026-08-24 | 4.580 | 4.590 | 4.420 | 4.470 | 4.467 | 157,300 |
| 2026-08-21 | 4.480 | 4.480 | 4.400 | 4.470 | 4.467 | 842,300 |
| 2026-08-20 | 4.520 | 4.600 | 4.450 | 4.450 | 4.447 | 176,700 |
| 2026-08-19 | 4.500 | 4.580 | 4.500 | 4.540 | 4.537 | 206,900 |
| 2026-08-18 | 4.460 | 4.520 | 4.430 | 4.480 | 4.477 | 333,500 |
| 2026-08-17 | 4.540 | 4.540 | 4.430 | 4.450 | 4.447 | 101,400 |
| 2026-08-14 | 4.550 | 4.580 | 4.500 | 4.550 | 4.547 | 169,000 |
| 2026-08-13 | 4.550 | 4.610 | 4.550 | 4.580 | 4.577 | 103,000 |
| 2026-08-12 | 4.570 | 4.630 | 4.500 | 4.540 | 4.537 | 170,500 |
| 2026-08-11 | 4.510 | 4.640 | 4.510 | 4.550 | 4.547 | 174,900 |
| 2026-08-10 | 4.610 | 4.790 | 4.510 | 4.520 | 4.517 | 129,000 |
| 2026-08-07 | 4.650 | 4.680 | 4.610 | 4.620 | 4.617 | 131,400 |
| 2026-08-06 | 4.810 | 4.810 | 4.640 | 4.660 | 4.657 | 299,500 |
| 2026-08-05 | 4.850 | 4.850 | 4.770 | 4.820 | 4.817 | 182,300 |
| 2026-08-04 | 4.830 | 4.880 | 4.800 | 4.820 | 4.817 | 213,900 |
| 2026-07-31 | 4.810 | 4.840 | 4.770 | 4.800 | 4.797 | 242,800 |
| 2026-07-30 | 4.840 | 4.860 | 4.810 | 4.820 | 4.817 | 184,300 |
| 2026-07-29 | 4.910 | 4.920 | 4.840 | 4.850 | 4.847 | 142,800 |
| 2026-07-28 | 4.790 | 4.930 | 4.750 | 4.920 | 4.917 | 459,700 |
| 2026-07-27 | 4.820 | 4.880 | 4.760 | 4.780 | 4.777 | 317,200 |
| 2026-07-24 | 4.880 | 4.940 | 4.710 | 4.820 | 4.817 | 311,200 |
| 2026-07-23 | 4.850 | 4.870 | 4.690 | 4.860 | 4.857 | 843,400 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0030 CAD |
| 2026-06-30 | 0.0030 CAD |
| 2026-03-31 | 0.0030 CAD |
| 2025-12-31 | 0.0030 CAD |
| 2025-09-29 | 0.0030 CAD |
| 2025-06-30 | 0.0030 CAD |
| 2025-03-31 | 0.0030 CAD |
| 2024-12-31 | 0.0030 CAD |
| 2024-09-27 | 0.0030 CAD |
| 2024-06-28 | 0.0030 CAD |
| 2024-03-27 | 0.0030 CAD |
| 2023-12-28 | 0.0030 CAD |
| 2023-09-28 | 0.0030 CAD |
| 2023-06-29 | 0.0030 CAD |
| 2023-03-30 | 0.0030 CAD |
| 2022-12-29 | 0.0030 CAD |
| 2022-09-28 | 0.0030 CAD |
| 2022-06-29 | 0.0030 CAD |
| 2022-03-30 | 0.0030 CAD |
| 2021-12-30 | 0.0030 CAD |
| 2021-09-28 | 0.0030 CAD |
| 2021-06-29 | 0.0030 CAD |
| 2021-03-30 | 0.0030 CAD |
| 2020-12-30 | 0.0030 CAD |
| 2020-09-29 | 0.0030 CAD |
| 2020-06-29 | 0.0030 CAD |
| 2020-03-30 | 0.0030 CAD |
| 2019-12-30 | 0.0030 CAD |
| 2019-09-27 | 0.0030 CAD |
| 2019-06-27 | 0.0030 CAD |
| 2019-03-28 | 0.0030 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.