Storage Vault Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.630	4.720	4.610	4.680	4.640	280,200
2023-09-08	4.600	4.680	4.600	4.620	4.580	208,000
2023-09-07	4.450	4.660	4.430	4.600	4.561	340,800
2023-09-06	4.500	4.510	4.420	4.450	4.412	154,100
2023-09-05	4.550	4.590	4.440	4.510	4.471	190,900
2023-09-01	4.610	4.650	4.580	4.590	4.551	176,400
2023-08-31	4.650	4.720	4.560	4.580	4.541	316,200
2023-08-30	4.750	4.810	4.650	4.670	4.630	181,200
2023-08-29	4.590	4.780	4.580	4.750	4.709	309,900
2023-08-28	4.530	4.600	4.520	4.580	4.541	171,700
2023-08-25	4.530	4.580	4.490	4.520	4.481	160,900
2023-08-24	4.590	4.610	4.510	4.540	4.501	327,100
2023-08-23	4.480	4.630	4.470	4.590	4.551	261,700
2023-08-22	4.410	4.470	4.380	4.470	4.432	909,100
2023-08-21	4.530	4.530	4.390	4.410	4.372	393,900
2023-08-18	4.530	4.540	4.450	4.530	4.491	332,600
2023-08-17	4.710	4.710	4.540	4.550	4.511	182,500
2023-08-16	4.790	4.800	4.670	4.710	4.670	353,800
2023-08-15	4.840	4.860	4.780	4.790	4.749	167,700
2023-08-14	4.900	4.920	4.850	4.850	4.808	161,900
2023-08-11	4.950	4.950	4.890	4.910	4.868	198,900
2023-08-10	4.910	4.970	4.860	4.970	4.927	2,124,100
2023-08-09	4.940	4.940	4.770	4.920	4.878	476,400
2023-08-08	4.850	4.950	4.840	4.940	4.898	504,000
2023-08-04	4.880	4.920	4.820	4.880	4.838	202,300
2023-08-03	4.890	4.900	4.810	4.870	4.828	160,500
2023-08-02	4.850	4.900	4.680	4.900	4.858	474,100
2023-08-01	4.870	4.910	4.830	4.880	4.838	344,200
2023-07-31	4.820	4.930	4.730	4.890	4.848	695,300
2023-07-28	4.960	4.970	4.750	4.830	4.789	1,233,300
2023-07-27	5.350	5.350	4.950	4.950	4.908	1,653,100
2023-07-26	5.410	5.490	5.410	5.460	5.413	541,500
2023-07-25	5.510	5.530	5.370	5.400	5.354	438,100
2023-07-24	5.690	5.690	5.510	5.510	5.463	366,000
2023-07-21	5.600	5.690	5.570	5.660	5.611	117,400
2023-07-20	5.660	5.670	5.560	5.590	5.542	139,900
2023-07-19	5.710	5.730	5.560	5.650	5.602	246,700
2023-07-18	5.890	5.890	5.660	5.690	5.641	330,900
2023-07-17	5.890	5.900	5.810	5.870	5.820	643,200
2023-07-14	5.920	5.950	5.910	5.940	5.889	111,800
2023-07-13	5.890	5.940	5.860	5.930	5.879	348,300
2023-07-12	5.880	5.930	5.850	5.900	5.849	179,600
2023-07-11	5.830	5.880	5.820	5.860	5.810	98,400
2023-07-10	5.810	5.820	5.730	5.810	5.760	137,900
2023-07-07	5.750	5.850	5.750	5.790	5.740	149,600
2023-07-06	5.770	5.770	5.660	5.760	5.711	155,200
2023-07-05	5.940	5.940	5.790	5.810	5.760	185,300
2023-07-04	5.800	5.970	5.800	5.910	5.859	119,600
2023-06-30	5.730	5.860	5.710	5.850	5.800	209,100
2023-06-29	5.650	5.750	5.650	5.700	5.651	164,200
2023-06-28	5.720	5.750	5.640	5.690	5.638	652,100
2023-06-27	5.690	5.750	5.640	5.720	5.668	173,300
2023-06-26	5.610	5.700	5.580	5.690	5.638	133,000
2023-06-23	5.660	5.730	5.570	5.600	5.549	272,100
2023-06-22	5.830	5.830	5.670	5.690	5.638	281,900
2023-06-21	5.840	5.870	5.720	5.850	5.797	195,600
2023-06-20	5.850	5.900	5.790	5.850	5.797	177,300
2023-06-19	5.960	5.960	5.880	5.880	5.826	18,700
2023-06-16	6.030	6.060	5.900	5.970	5.916	386,500
2023-06-15	5.910	6.020	5.900	6.020	5.965	141,500

← NewerPage 14 of 21 · 1,255 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.