Storage Vault Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.950	5.970	5.900	5.920	5.866	61,200
2023-06-13	5.950	6.000	5.880	5.920	5.866	127,100
2023-06-12	6.010	6.010	5.900	5.910	5.856	129,600
2023-06-09	6.150	6.160	5.990	6.030	5.975	363,400
2023-06-08	6.160	6.180	6.090	6.160	6.104	365,100
2023-06-07	6.120	6.190	6.060	6.180	6.124	845,600
2023-06-06	5.850	6.130	5.840	6.100	6.044	463,300
2023-06-05	5.930	5.930	5.820	5.850	5.797	325,100
2023-06-02	6.020	6.020	5.910	5.960	5.906	192,400
2023-06-01	6.010	6.040	5.970	5.970	5.916	97,900
2023-05-31	6.010	6.080	5.900	6.010	5.955	627,600
2023-05-30	6.050	6.070	6.010	6.030	5.975	63,400
2023-05-29	6.020	6.070	5.990	6.030	5.975	142,800
2023-05-26	6.060	6.070	5.990	6.070	6.015	106,600
2023-05-25	6.020	6.090	6.000	6.060	6.005	224,300
2023-05-24	6.020	6.030	5.980	6.020	5.965	152,500
2023-05-23	5.900	6.100	5.900	6.070	6.015	154,100
2023-05-19	6.010	6.010	5.930	5.990	5.935	70,200
2023-05-18	6.000	6.020	5.970	6.010	5.955	108,900
2023-05-17	6.050	6.050	5.980	6.020	5.965	76,400
2023-05-16	6.090	6.090	5.950	6.030	5.975	59,000
2023-05-15	6.050	6.150	6.030	6.090	6.035	150,600
2023-05-12	6.070	6.090	6.050	6.050	5.995	40,500
2023-05-11	6.060	6.090	6.050	6.090	6.035	121,700
2023-05-10	6.080	6.110	6.050	6.060	6.005	83,600
2023-05-09	6.010	6.090	6.010	6.040	5.985	84,800
2023-05-08	5.890	6.050	5.890	6.020	5.965	148,100
2023-05-05	5.900	6.010	5.890	5.950	5.896	128,800
2023-05-04	5.950	5.960	5.850	5.860	5.807	196,700
2023-05-03	5.890	6.030	5.890	5.950	5.896	144,600
2023-05-02	5.930	5.980	5.880	5.880	5.826	327,300
2023-05-01	5.790	6.010	5.760	5.950	5.896	420,300
2023-04-28	5.790	5.820	5.730	5.790	5.737	260,800
2023-04-27	5.870	5.890	5.670	5.800	5.747	332,500
2023-04-26	5.960	5.980	5.850	5.850	5.797	190,900
2023-04-25	6.030	6.080	5.940	5.940	5.886	88,300
2023-04-24	6.080	6.090	6.020	6.050	5.995	120,700
2023-04-21	6.030	6.120	6.030	6.090	6.035	134,600
2023-04-20	6.050	6.080	5.990	6.020	5.965	221,900
2023-04-19	5.980	6.080	5.940	6.080	6.025	213,300
2023-04-18	6.060	6.150	5.990	6.000	5.945	190,500
2023-04-17	6.000	6.060	5.970	6.060	6.005	265,700
2023-04-14	6.080	6.160	5.990	5.990	5.935	173,500
2023-04-13	6.080	6.110	6.040	6.050	5.995	126,900
2023-04-12	6.190	6.220	6.080	6.080	6.025	257,800
2023-04-11	6.150	6.210	6.110	6.190	6.134	157,300
2023-04-10	6.150	6.170	6.090	6.140	6.084	124,300
2023-04-06	6.140	6.210	6.090	6.190	6.134	213,600
2023-04-05	6.160	6.190	6.070	6.180	6.124	510,700
2023-04-04	6.160	6.200	6.130	6.200	6.144	232,400
2023-04-03	6.200	6.200	6.070	6.150	6.094	249,100
2023-03-31	6.060	6.140	6.030	6.140	6.084	319,500
2023-03-30	5.930	6.050	5.930	6.040	5.985	560,700
2023-03-29	5.900	6.000	5.870	5.910	5.853	428,200
2023-03-28	5.900	5.910	5.830	5.830	5.774	169,000
2023-03-27	5.920	5.940	5.870	5.910	5.853	157,500
2023-03-24	5.900	5.940	5.870	5.880	5.824	207,000
2023-03-23	5.940	6.010	5.920	5.920	5.863	227,800
2023-03-22	5.960	6.020	5.910	5.910	5.853	272,100
2023-03-21	6.000	6.010	5.950	5.990	5.932	316,200

← NewerPage 15 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.