Storage Vault Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.500 | 4.540 | 4.450 | 4.480 | 4.450 | 233,500 |
| 2024-05-28 | 4.560 | 4.570 | 4.450 | 4.530 | 4.499 | 302,600 |
| 2024-05-27 | 4.540 | 4.580 | 4.510 | 4.560 | 4.529 | 90,700 |
| 2024-05-24 | 4.620 | 4.620 | 4.560 | 4.570 | 4.539 | 161,700 |
| 2024-05-23 | 4.630 | 4.680 | 4.540 | 4.600 | 4.569 | 164,000 |
| 2024-05-22 | 4.690 | 4.720 | 4.600 | 4.610 | 4.579 | 159,200 |
| 2024-05-21 | 4.720 | 4.750 | 4.690 | 4.690 | 4.658 | 178,600 |
| 2024-05-17 | 4.750 | 4.750 | 4.690 | 4.700 | 4.668 | 161,200 |
| 2024-05-16 | 4.730 | 4.750 | 4.690 | 4.720 | 4.688 | 119,900 |
| 2024-05-15 | 4.720 | 4.760 | 4.680 | 4.740 | 4.708 | 98,300 |
| 2024-05-14 | 4.730 | 4.750 | 4.660 | 4.680 | 4.648 | 164,100 |
| 2024-05-13 | 4.760 | 4.810 | 4.700 | 4.740 | 4.708 | 259,400 |
| 2024-05-10 | 4.750 | 4.790 | 4.700 | 4.750 | 4.718 | 157,800 |
| 2024-05-09 | 4.780 | 4.790 | 4.690 | 4.730 | 4.698 | 708,100 |
| 2024-05-08 | 4.730 | 4.780 | 4.690 | 4.780 | 4.748 | 501,200 |
| 2024-05-07 | 4.810 | 4.830 | 4.740 | 4.750 | 4.718 | 269,500 |
| 2024-05-06 | 4.820 | 4.850 | 4.790 | 4.800 | 4.768 | 54,100 |
| 2024-05-03 | 4.790 | 4.840 | 4.760 | 4.790 | 4.758 | 170,700 |
| 2024-05-02 | 4.780 | 4.840 | 4.730 | 4.750 | 4.718 | 290,500 |
| 2024-05-01 | 4.720 | 4.820 | 4.690 | 4.780 | 4.748 | 143,600 |
| 2024-04-30 | 4.720 | 4.770 | 4.660 | 4.730 | 4.698 | 314,700 |
| 2024-04-29 | 4.790 | 4.850 | 4.700 | 4.760 | 4.728 | 342,000 |
| 2024-04-26 | 4.740 | 4.800 | 4.670 | 4.760 | 4.728 | 420,200 |
| 2024-04-25 | 5.000 | 5.000 | 4.720 | 4.760 | 4.728 | 1,478,700 |
| 2024-04-24 | 5.030 | 5.100 | 5.030 | 5.070 | 5.036 | 239,600 |
| 2024-04-23 | 5.060 | 5.100 | 5.000 | 5.060 | 5.026 | 339,700 |
| 2024-04-22 | 4.950 | 5.070 | 4.930 | 5.040 | 5.006 | 302,200 |
| 2024-04-19 | 5.030 | 5.050 | 4.900 | 4.960 | 4.926 | 151,900 |
| 2024-04-18 | 5.070 | 5.100 | 4.990 | 5.030 | 4.996 | 237,800 |
| 2024-04-17 | 5.060 | 5.110 | 5.020 | 5.050 | 5.016 | 201,700 |
| 2024-04-16 | 5.030 | 5.140 | 5.020 | 5.040 | 5.006 | 297,600 |
| 2024-04-15 | 5.140 | 5.180 | 5.010 | 5.060 | 5.026 | 210,700 |
| 2024-04-12 | 5.130 | 5.210 | 5.090 | 5.100 | 5.065 | 240,400 |
| 2024-04-11 | 5.130 | 5.150 | 5.070 | 5.140 | 5.105 | 409,600 |
| 2024-04-10 | 5.140 | 5.140 | 5.050 | 5.100 | 5.065 | 325,700 |
| 2024-04-09 | 5.230 | 5.290 | 5.190 | 5.230 | 5.195 | 207,400 |
| 2024-04-08 | 5.200 | 5.240 | 5.150 | 5.240 | 5.205 | 234,600 |
| 2024-04-05 | 5.100 | 5.210 | 5.100 | 5.200 | 5.165 | 101,900 |
| 2024-04-04 | 5.140 | 5.190 | 5.100 | 5.120 | 5.085 | 170,100 |
| 2024-04-03 | 5.120 | 5.150 | 5.100 | 5.100 | 5.065 | 180,500 |
| 2024-04-02 | 5.100 | 5.150 | 5.100 | 5.120 | 5.085 | 233,400 |
| 2024-04-01 | 5.140 | 5.160 | 5.090 | 5.120 | 5.085 | 312,100 |
| 2024-03-28 | 5.180 | 5.210 | 5.100 | 5.160 | 5.125 | 286,100 |
| 2024-03-27 | 5.170 | 5.240 | 5.150 | 5.180 | 5.145 | 234,700 |
| 2024-03-26 | 5.120 | 5.250 | 5.120 | 5.150 | 5.112 | 231,200 |
| 2024-03-25 | 5.110 | 5.130 | 5.080 | 5.100 | 5.063 | 158,700 |
| 2024-03-22 | 5.140 | 5.230 | 5.120 | 5.130 | 5.092 | 162,500 |
| 2024-03-21 | 5.200 | 5.250 | 5.130 | 5.160 | 5.122 | 120,200 |
| 2024-03-20 | 5.140 | 5.260 | 5.140 | 5.200 | 5.162 | 102,900 |
| 2024-03-19 | 5.100 | 5.170 | 5.090 | 5.160 | 5.122 | 269,500 |
| 2024-03-18 | 5.010 | 5.160 | 5.000 | 5.140 | 5.102 | 297,600 |
| 2024-03-15 | 5.150 | 5.180 | 5.010 | 5.010 | 4.973 | 439,800 |
| 2024-03-14 | 5.160 | 5.180 | 5.120 | 5.150 | 5.112 | 265,000 |
| 2024-03-13 | 5.170 | 5.200 | 5.110 | 5.180 | 5.142 | 131,900 |
| 2024-03-12 | 5.180 | 5.210 | 5.030 | 5.160 | 5.122 | 302,500 |
| 2024-03-11 | 5.180 | 5.230 | 5.130 | 5.190 | 5.152 | 141,300 |
| 2024-03-08 | 5.140 | 5.230 | 4.990 | 5.200 | 5.162 | 400,700 |
| 2024-03-07 | 5.170 | 5.230 | 5.090 | 5.090 | 5.053 | 243,200 |
| 2024-03-06 | 5.300 | 5.300 | 5.150 | 5.150 | 5.112 | 161,200 |
| 2024-03-05 | 5.370 | 5.380 | 5.260 | 5.280 | 5.241 | 103,300 |
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.