Storage Vault Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	5.900	6.110	5.880	6.020	5.959	515,300
2022-12-20	5.910	5.940	5.820	5.850	5.791	287,400
2022-12-19	5.990	6.030	5.850	5.940	5.880	494,100
2022-12-16	6.100	6.150	5.920	6.010	5.949	7,635,200
2022-12-15	6.310	6.360	6.200	6.250	6.187	659,300
2022-12-14	6.510	6.560	6.280	6.350	6.286	716,500
2022-12-13	6.670	6.760	6.520	6.530	6.464	463,800
2022-12-12	6.580	6.660	6.550	6.580	6.513	300,900
2022-12-09	6.670	6.690	6.530	6.590	6.523	310,100
2022-12-08	6.630	6.760	6.630	6.690	6.622	364,700
2022-12-07	6.550	6.680	6.550	6.640	6.573	428,200
2022-12-06	6.420	6.560	6.420	6.480	6.414	394,000
2022-12-05	6.630	6.630	6.410	6.430	6.365	522,700
2022-12-02	6.460	6.710	6.460	6.540	6.474	303,900
2022-12-01	6.480	6.600	6.380	6.510	6.444	1,930,400
2022-11-30	6.510	6.550	6.350	6.550	6.484	974,300
2022-11-29	6.520	6.600	6.410	6.490	6.424	450,900
2022-11-28	6.680	6.730	6.510	6.520	6.454	406,700
2022-11-25	6.660	6.780	6.660	6.760	6.692	342,600
2022-11-24	6.790	6.800	6.680	6.730	6.662	340,700
2022-11-23	6.670	6.780	6.670	6.720	6.652	340,700
2022-11-22	6.700	6.740	6.620	6.690	6.622	437,100
2022-11-21	6.700	6.790	6.650	6.700	6.632	418,200
2022-11-18	6.750	6.820	6.620	6.780	6.711	784,400
2022-11-17	6.610	6.740	6.610	6.740	6.672	633,000
2022-11-16	6.560	6.730	6.520	6.710	6.642	467,200
2022-11-15	6.680	6.800	6.590	6.600	6.533	488,400
2022-11-14	6.540	6.680	6.540	6.630	6.563	411,300
2022-11-11	6.520	6.680	6.470	6.580	6.513	355,500
2022-11-10	6.380	6.540	6.320	6.490	6.424	505,300
2022-11-09	6.280	6.350	6.250	6.290	6.226	599,200
2022-11-08	6.140	6.330	6.110	6.330	6.266	2,612,000
2022-11-07	6.070	6.180	6.010	6.140	6.078	409,000
2022-11-04	6.100	6.100	5.910	6.080	6.019	594,200
2022-11-03	6.240	6.240	6.020	6.050	5.989	402,800
2022-11-02	6.400	6.410	6.260	6.300	6.236	763,200
2022-11-01	6.290	6.440	6.190	6.430	6.365	527,500
2022-10-31	6.100	6.250	5.980	6.250	6.187	1,073,200
2022-10-28	6.190	6.310	6.110	6.120	6.058	285,500
2022-10-27	6.350	6.390	6.270	6.320	6.256	1,264,100
2022-10-26	6.260	6.350	6.100	6.350	6.286	554,700
2022-10-25	6.130	6.400	6.090	6.290	6.226	2,742,100
2022-10-24	5.870	6.260	5.770	6.150	6.088	8,148,000
2022-10-21	5.480	6.030	5.440	5.850	5.791	1,287,600
2022-10-20	5.510	5.510	5.340	5.450	5.395	248,200
2022-10-19	5.610	5.710	5.470	5.490	5.434	685,300
2022-10-18	5.650	5.720	5.600	5.660	5.603	207,600
2022-10-17	5.590	5.680	5.570	5.630	5.573	219,200
2022-10-14	5.540	5.600	5.470	5.520	5.464	175,900
2022-10-13	5.500	5.560	5.380	5.520	5.464	352,700
2022-10-12	5.330	5.500	5.310	5.490	5.434	230,600
2022-10-11	5.390	5.400	5.280	5.320	5.266	319,900
2022-10-07	5.480	5.520	5.370	5.390	5.336	299,100
2022-10-06	5.560	5.610	5.500	5.500	5.444	139,000
2022-10-05	5.660	5.660	5.540	5.580	5.524	140,300
2022-10-04	5.740	5.790	5.690	5.700	5.642	273,900
2022-10-03	5.610	5.750	5.550	5.650	5.593	187,200
2022-09-30	5.520	5.600	5.500	5.560	5.504	189,500
2022-09-29	5.630	5.670	5.490	5.530	5.474	309,800
2022-09-28	5.640	5.750	5.510	5.690	5.632	329,700

← NewerPage 17 of 21 · 1,260 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.