Storage Vault Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	5.750	5.960	5.670	5.930	5.867	235,200
2022-06-29	5.880	5.900	5.740	5.800	5.738	237,700
2022-06-28	5.890	6.040	5.840	5.880	5.814	516,800
2022-06-27	5.760	5.900	5.740	5.860	5.795	135,100
2022-06-24	5.650	5.850	5.650	5.750	5.686	368,900
2022-06-23	5.560	5.630	5.550	5.580	5.518	132,300
2022-06-22	5.510	5.660	5.500	5.580	5.518	450,000
2022-06-21	5.450	5.610	5.430	5.610	5.547	287,000
2022-06-20	5.350	5.460	5.350	5.440	5.379	130,800
2022-06-17	5.450	5.540	5.380	5.390	5.330	321,000
2022-06-16	5.570	5.570	5.390	5.450	5.389	364,100
2022-06-15	5.700	5.700	5.550	5.610	5.547	339,300
2022-06-14	5.550	5.670	5.490	5.610	5.547	578,000
2022-06-13	5.600	5.750	5.470	5.570	5.508	805,000
2022-06-10	5.690	5.820	5.650	5.710	5.646	417,100
2022-06-09	5.950	5.970	5.760	5.800	5.735	405,500
2022-06-08	6.040	6.070	5.950	5.990	5.923	215,200
2022-06-07	5.950	6.150	5.950	6.060	5.992	383,600
2022-06-06	6.250	6.260	5.950	5.950	5.884	781,100
2022-06-03	6.300	6.350	6.210	6.210	6.141	276,600
2022-06-02	6.590	6.600	6.310	6.330	6.259	317,100
2022-06-01	6.480	6.670	6.360	6.580	6.507	559,600
2022-05-31	6.510	6.750	6.200	6.480	6.408	5,278,400
2022-05-30	6.580	6.650	6.530	6.630	6.556	152,800
2022-05-27	6.400	6.530	6.400	6.500	6.428	276,700
2022-05-26	6.200	6.380	6.000	6.360	6.289	441,000
2022-05-25	6.230	6.240	6.100	6.130	6.062	310,500
2022-05-24	6.320	6.320	6.130	6.180	6.111	241,000
2022-05-20	6.450	6.450	6.170	6.270	6.200	219,500
2022-05-19	6.250	6.490	6.250	6.410	6.339	572,400
2022-05-18	6.250	6.400	6.210	6.330	6.259	1,006,600
2022-05-17	6.030	6.220	5.940	6.190	6.121	389,200
2022-05-16	5.920	6.020	5.870	5.950	5.884	361,300
2022-05-13	5.800	6.080	5.790	5.910	5.844	1,516,700
2022-05-12	5.660	5.820	5.590	5.750	5.686	451,300
2022-05-11	5.840	5.970	5.700	5.710	5.646	415,500
2022-05-10	5.700	5.860	5.610	5.830	5.765	488,400
2022-05-09	5.790	5.790	5.500	5.660	5.597	668,700
2022-05-06	6.350	6.360	5.750	5.840	5.775	1,557,500
2022-05-05	6.700	6.950	6.240	6.240	6.170	628,500
2022-05-04	6.550	6.730	6.330	6.660	6.586	709,000
2022-05-03	6.390	6.620	6.350	6.500	6.428	328,300
2022-05-02	6.700	6.710	6.380	6.390	6.319	268,400
2022-04-29	6.720	6.890	6.680	6.700	6.625	196,600
2022-04-28	6.630	6.790	6.540	6.760	6.685	151,400
2022-04-27	6.540	6.730	6.540	6.590	6.517	194,600
2022-04-26	6.550	6.640	6.440	6.540	6.467	136,800
2022-04-25	6.610	6.630	6.510	6.540	6.467	116,900
2022-04-22	6.650	6.680	6.580	6.630	6.556	147,300
2022-04-21	6.810	6.860	6.640	6.650	6.576	338,900
2022-04-20	6.900	6.910	6.820	6.840	6.764	146,800
2022-04-19	6.770	6.930	6.770	6.870	6.793	129,700
2022-04-18	6.900	6.910	6.780	6.840	6.764	255,800
2022-04-14	6.890	6.900	6.770	6.880	6.803	165,500
2022-04-13	6.860	6.940	6.850	6.880	6.803	364,400
2022-04-12	6.860	6.940	6.850	6.880	6.803	120,400
2022-04-11	6.850	6.950	6.800	6.890	6.813	170,100
2022-04-08	6.920	6.980	6.840	6.930	6.853	265,600
2022-04-07	6.760	6.950	6.750	6.930	6.853	240,100
2022-04-06	6.720	6.790	6.670	6.750	6.675	241,800

← NewerPage 19 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.