Storage Vault Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.370 | 5.420 | 5.350 | 5.360 | 5.321 | 169,500 |
| 2024-03-01 | 5.400 | 5.480 | 5.390 | 5.400 | 5.360 | 188,600 |
| 2024-02-29 | 5.370 | 5.430 | 5.290 | 5.390 | 5.350 | 273,400 |
| 2024-02-28 | 5.300 | 5.350 | 5.270 | 5.320 | 5.281 | 222,900 |
| 2024-02-27 | 5.350 | 5.360 | 5.290 | 5.340 | 5.301 | 246,900 |
| 2024-02-26 | 5.370 | 5.390 | 5.270 | 5.330 | 5.291 | 126,800 |
| 2024-02-23 | 5.370 | 5.400 | 5.200 | 5.380 | 5.340 | 231,600 |
| 2024-02-22 | 5.370 | 5.370 | 5.310 | 5.350 | 5.311 | 84,300 |
| 2024-02-21 | 5.350 | 5.360 | 5.300 | 5.340 | 5.301 | 148,300 |
| 2024-02-20 | 5.350 | 5.380 | 5.300 | 5.310 | 5.271 | 86,300 |
| 2024-02-16 | 5.250 | 5.400 | 5.250 | 5.350 | 5.311 | 105,000 |
| 2024-02-15 | 5.360 | 5.400 | 5.290 | 5.310 | 5.271 | 119,700 |
| 2024-02-14 | 5.280 | 5.400 | 5.270 | 5.330 | 5.291 | 159,200 |
| 2024-02-13 | 5.240 | 5.270 | 5.240 | 5.260 | 5.221 | 156,900 |
| 2024-02-12 | 5.330 | 5.410 | 5.320 | 5.330 | 5.291 | 160,200 |
| 2024-02-09 | 5.220 | 5.350 | 5.180 | 5.350 | 5.311 | 77,000 |
| 2024-02-08 | 5.250 | 5.250 | 5.190 | 5.200 | 5.162 | 145,400 |
| 2024-02-07 | 5.250 | 5.280 | 5.230 | 5.240 | 5.202 | 128,300 |
| 2024-02-06 | 5.250 | 5.270 | 5.150 | 5.250 | 5.211 | 279,600 |
| 2024-02-05 | 5.310 | 5.320 | 5.230 | 5.270 | 5.231 | 133,200 |
| 2024-02-02 | 5.370 | 5.390 | 5.340 | 5.360 | 5.321 | 104,400 |
| 2024-02-01 | 5.380 | 5.420 | 5.270 | 5.380 | 5.340 | 475,500 |
| 2024-01-31 | 5.330 | 5.440 | 5.290 | 5.370 | 5.331 | 471,700 |
| 2024-01-30 | 5.380 | 5.380 | 5.270 | 5.330 | 5.291 | 251,900 |
| 2024-01-29 | 5.380 | 5.410 | 5.290 | 5.370 | 5.331 | 336,900 |
| 2024-01-26 | 5.420 | 5.430 | 5.340 | 5.370 | 5.331 | 157,300 |
| 2024-01-25 | 5.420 | 5.450 | 5.370 | 5.420 | 5.380 | 331,000 |
| 2024-01-24 | 5.350 | 5.470 | 5.340 | 5.380 | 5.340 | 205,000 |
| 2024-01-23 | 5.300 | 5.340 | 5.230 | 5.330 | 5.291 | 273,800 |
| 2024-01-22 | 5.290 | 5.320 | 5.200 | 5.300 | 5.261 | 583,900 |
| 2024-01-19 | 5.260 | 5.330 | 5.190 | 5.330 | 5.291 | 174,100 |
| 2024-01-18 | 5.330 | 5.360 | 5.230 | 5.260 | 5.221 | 90,400 |
| 2024-01-17 | 5.300 | 5.390 | 5.280 | 5.330 | 5.291 | 207,000 |
| 2024-01-16 | 5.270 | 5.390 | 5.210 | 5.350 | 5.311 | 570,300 |
| 2024-01-15 | 5.310 | 5.350 | 5.260 | 5.330 | 5.291 | 91,100 |
| 2024-01-12 | 5.470 | 5.470 | 5.320 | 5.330 | 5.291 | 698,400 |
| 2024-01-11 | 5.440 | 5.460 | 5.340 | 5.420 | 5.380 | 199,600 |
| 2024-01-10 | 5.450 | 5.470 | 5.420 | 5.460 | 5.420 | 258,500 |
| 2024-01-09 | 5.460 | 5.500 | 5.420 | 5.470 | 5.430 | 401,700 |
| 2024-01-08 | 5.290 | 5.480 | 5.290 | 5.470 | 5.430 | 140,600 |
| 2024-01-05 | 5.220 | 5.350 | 5.220 | 5.310 | 5.271 | 274,100 |
| 2024-01-04 | 5.160 | 5.260 | 5.140 | 5.260 | 5.221 | 127,800 |
| 2024-01-03 | 5.170 | 5.240 | 5.120 | 5.180 | 5.142 | 193,500 |
| 2024-01-02 | 5.190 | 5.240 | 5.150 | 5.240 | 5.202 | 191,200 |
| 2023-12-29 | 5.190 | 5.280 | 5.180 | 5.230 | 5.192 | 188,000 |
| 2023-12-28 | 5.220 | 5.240 | 5.180 | 5.210 | 5.172 | 95,300 |
| 2023-12-27 | 5.110 | 5.240 | 5.080 | 5.230 | 5.189 | 129,000 |
| 2023-12-22 | 5.050 | 5.190 | 5.050 | 5.110 | 5.070 | 189,300 |
| 2023-12-21 | 5.090 | 5.110 | 4.990 | 5.000 | 4.960 | 210,900 |
| 2023-12-20 | 5.180 | 5.190 | 4.990 | 5.000 | 4.960 | 404,500 |
| 2023-12-19 | 5.200 | 5.290 | 5.200 | 5.240 | 5.199 | 153,100 |
| 2023-12-18 | 5.290 | 5.290 | 5.200 | 5.210 | 5.169 | 157,700 |
| 2023-12-15 | 5.390 | 5.420 | 5.230 | 5.240 | 5.199 | 522,500 |
| 2023-12-14 | 5.210 | 5.430 | 5.200 | 5.410 | 5.367 | 337,000 |
| 2023-12-13 | 4.960 | 5.210 | 4.930 | 5.210 | 5.169 | 197,900 |
| 2023-12-12 | 5.010 | 5.010 | 4.890 | 4.980 | 4.941 | 274,000 |
| 2023-12-11 | 5.000 | 5.020 | 4.940 | 5.000 | 4.960 | 238,900 |
| 2023-12-08 | 5.000 | 5.040 | 4.930 | 5.000 | 4.960 | 369,400 |
| 2023-12-07 | 5.120 | 5.220 | 4.940 | 5.050 | 5.010 | 859,200 |
| 2023-12-06 | 5.030 | 5.140 | 5.030 | 5.110 | 5.070 | 788,400 |
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.