Storage Vault Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.550	5.710	5.540	5.590	5.531	384,700
2022-09-26	5.610	5.650	5.490	5.510	5.451	347,000
2022-09-23	5.650	5.740	5.540	5.660	5.600	268,900
2022-09-22	5.680	5.720	5.570	5.680	5.620	277,000
2022-09-21	5.620	5.770	5.590	5.680	5.620	228,800
2022-09-20	5.660	5.700	5.600	5.610	5.550	212,900
2022-09-19	5.570	5.710	5.550	5.690	5.629	341,800
2022-09-16	5.750	5.780	5.510	5.590	5.531	580,400
2022-09-15	5.710	5.900	5.700	5.810	5.748	902,700
2022-09-14	5.800	5.820	5.690	5.710	5.649	428,100
2022-09-13	5.860	5.930	5.750	5.800	5.738	294,300
2022-09-12	5.980	6.060	5.930	5.960	5.897	166,500
2022-09-09	5.910	6.020	5.900	5.990	5.926	145,700
2022-09-08	5.970	5.990	5.810	5.850	5.788	120,500
2022-09-07	5.920	6.010	5.810	6.000	5.936	241,000
2022-09-06	6.010	6.040	5.900	5.930	5.867	339,700
2022-09-02	6.140	6.160	6.010	6.050	5.986	78,600
2022-09-01	6.070	6.110	5.920	6.080	6.015	150,100
2022-08-31	6.330	6.380	6.060	6.100	6.035	256,400
2022-08-30	6.240	6.400	6.240	6.330	6.263	53,100
2022-08-29	6.300	6.330	6.200	6.250	6.183	414,800
2022-08-26	6.510	6.510	6.290	6.300	6.233	63,500
2022-08-25	6.590	6.590	6.480	6.520	6.451	53,500
2022-08-24	6.470	6.620	6.370	6.550	6.480	112,300
2022-08-23	6.420	6.490	6.370	6.480	6.411	153,500
2022-08-22	6.510	6.570	6.430	6.430	6.362	99,500
2022-08-19	6.580	6.610	6.500	6.570	6.500	110,200
2022-08-18	6.760	6.790	6.590	6.590	6.520	223,800
2022-08-17	6.620	6.800	6.600	6.750	6.678	276,200
2022-08-16	6.650	6.740	6.650	6.670	6.599	241,400
2022-08-15	6.690	6.780	6.650	6.670	6.599	178,700
2022-08-12	6.730	6.850	6.650	6.710	6.639	181,900
2022-08-11	6.860	6.950	6.710	6.730	6.658	326,200
2022-08-10	6.840	6.910	6.780	6.820	6.747	144,000
2022-08-09	6.910	6.940	6.680	6.760	6.688	124,700
2022-08-08	6.780	6.980	6.730	6.940	6.866	176,700
2022-08-05	6.520	6.730	6.460	6.730	6.658	240,800
2022-08-04	6.600	6.720	6.530	6.600	6.530	307,300
2022-08-03	6.590	6.670	6.480	6.650	6.579	247,500
2022-08-02	6.530	6.650	6.490	6.560	6.490	201,400
2022-07-29	6.620	6.770	6.390	6.500	6.431	429,300
2022-07-28	6.210	6.640	6.170	6.630	6.559	516,200
2022-07-27	6.130	6.210	6.010	6.190	6.124	378,400
2022-07-26	6.040	6.140	5.990	6.100	6.035	255,500
2022-07-25	5.930	6.070	5.900	6.050	5.986	137,700
2022-07-22	5.910	6.050	5.870	5.910	5.847	262,600
2022-07-21	5.810	5.930	5.810	5.880	5.817	166,700
2022-07-20	5.830	5.920	5.830	5.900	5.837	330,900
2022-07-19	5.770	5.880	5.690	5.850	5.788	346,100
2022-07-18	5.910	5.910	5.630	5.730	5.669	273,600
2022-07-15	5.750	5.920	5.700	5.860	5.798	332,700
2022-07-14	5.670	5.710	5.590	5.670	5.610	536,900
2022-07-13	5.770	5.810	5.690	5.770	5.709	292,500
2022-07-12	5.930	5.970	5.850	5.860	5.798	134,600
2022-07-11	6.000	6.010	5.910	5.970	5.906	257,200
2022-07-08	6.070	6.160	6.040	6.060	5.996	134,700
2022-07-07	5.960	6.140	5.920	6.140	6.075	211,600
2022-07-06	5.970	6.060	5.870	5.920	5.857	104,300
2022-07-05	5.860	6.000	5.740	5.990	5.926	314,300
2022-07-04	5.940	5.970	5.880	5.920	5.857	109,600

← NewerPage 18 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.