Storage Vault Canada Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.930	5.060	4.920	5.040	5.000	513,800
2023-12-04	4.850	4.970	4.850	4.940	4.901	359,700
2023-12-01	4.660	4.920	4.590	4.890	4.851	432,500
2023-11-30	4.820	4.820	4.590	4.670	4.633	884,000
2023-11-29	4.780	4.930	4.780	4.840	4.802	335,200
2023-11-28	4.730	4.810	4.690	4.770	4.732	266,400
2023-11-27	4.660	4.740	4.650	4.730	4.693	271,400
2023-11-24	4.650	4.720	4.600	4.690	4.653	104,900
2023-11-23	4.700	4.710	4.560	4.650	4.613	150,200
2023-11-22	4.740	4.770	4.710	4.720	4.683	279,600
2023-11-21	4.740	4.740	4.660	4.680	4.643	297,300
2023-11-20	4.650	4.740	4.570	4.740	4.702	307,000
2023-11-17	4.630	4.660	4.570	4.610	4.574	212,600
2023-11-16	4.670	4.680	4.570	4.600	4.564	231,300
2023-11-15	4.690	4.730	4.610	4.670	4.633	138,800
2023-11-14	4.790	4.800	4.660	4.680	4.643	203,500
2023-11-13	4.680	4.680	4.600	4.630	4.593	156,200
2023-11-10	4.560	4.710	4.540	4.700	4.663	236,000
2023-11-09	4.590	4.670	4.530	4.550	4.514	99,900
2023-11-08	4.630	4.660	4.540	4.580	4.544	128,300
2023-11-07	4.640	4.670	4.570	4.620	4.583	162,500
2023-11-06	4.710	4.730	4.630	4.640	4.603	144,700
2023-11-03	4.680	4.780	4.660	4.740	4.702	299,500
2023-11-02	4.430	4.640	4.350	4.600	4.564	366,300
2023-11-01	4.340	4.420	4.280	4.350	4.316	293,900
2023-10-31	4.400	4.400	4.300	4.300	4.266	393,800
2023-10-30	4.310	4.470	4.310	4.390	4.355	236,800
2023-10-27	4.360	4.420	4.250	4.300	4.266	370,400
2023-10-26	3.900	4.410	3.900	4.360	4.325	768,300
2023-10-25	3.900	3.960	3.830	3.900	3.869	496,400
2023-10-24	4.040	4.040	3.930	3.930	3.899	577,500
2023-10-23	4.010	4.100	3.910	4.020	3.988	313,200
2023-10-20	3.960	4.060	3.910	4.030	3.998	704,000
2023-10-19	4.010	4.070	3.940	4.000	3.968	324,400
2023-10-18	4.130	4.130	4.000	4.020	3.988	205,200
2023-10-17	4.150	4.250	4.120	4.170	4.137	291,500
2023-10-16	4.160	4.240	4.140	4.180	4.147	188,200
2023-10-13	4.330	4.330	4.120	4.140	4.107	255,100
2023-10-12	4.460	4.460	4.300	4.300	4.266	153,800
2023-10-11	4.480	4.520	4.390	4.460	4.425	299,400
2023-10-10	4.510	4.540	4.450	4.460	4.425	139,700
2023-10-06	4.400	4.550	4.390	4.530	4.494	228,200
2023-10-05	4.370	4.450	4.330	4.430	4.395	277,100
2023-10-04	4.230	4.450	4.200	4.390	4.355	556,800
2023-10-03	4.300	4.310	4.120	4.210	4.177	1,970,100
2023-10-02	4.500	4.500	4.310	4.340	4.306	165,000
2023-09-29	4.560	4.560	4.450	4.520	4.484	508,900
2023-09-28	4.480	4.530	4.350	4.520	4.484	678,300
2023-09-27	4.690	4.690	4.450	4.470	4.432	1,695,500
2023-09-26	4.740	4.740	4.640	4.700	4.660	252,300
2023-09-25	4.750	4.770	4.710	4.760	4.719	164,500
2023-09-22	4.770	4.830	4.730	4.760	4.719	345,200
2023-09-21	4.800	4.800	4.710	4.760	4.719	224,600
2023-09-20	4.860	4.900	4.790	4.830	4.789	240,100
2023-09-19	4.860	4.860	4.810	4.830	4.789	301,600
2023-09-18	4.880	4.910	4.810	4.850	4.808	187,900
2023-09-15	4.850	4.930	4.810	4.920	4.878	1,793,900
2023-09-14	4.770	4.840	4.750	4.830	4.789	436,700
2023-09-13	4.620	4.770	4.600	4.750	4.709	215,600
2023-09-12	4.630	4.680	4.580	4.620	4.580	187,700

← NewerPage 13 of 21 · 1,259 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.