Storage Vault Canada Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	6.930	6.930	6.730	6.900	6.820	195,400
2022-01-07	7.060	7.230	6.900	6.910	6.830	182,000
2022-01-06	7.120	7.200	7.030	7.130	7.047	56,700
2022-01-05	7.090	7.170	7.020	7.080	6.998	69,700
2022-01-04	7.210	7.390	7.030	7.110	7.028	112,700
2021-12-31	7.180	7.220	7.170	7.210	7.127	55,500
2021-12-30	6.850	7.170	6.850	7.170	7.087	327,500
2021-12-29	6.950	6.970	6.700	6.830	6.748	70,100
2021-12-24	6.760	6.760	6.690	6.700	6.620	48,100
2021-12-23	6.550	6.720	6.550	6.640	6.560	59,000
2021-12-22	6.500	6.550	6.390	6.550	6.471	49,500
2021-12-21	6.410	6.540	6.360	6.500	6.422	56,500
2021-12-20	6.420	6.420	6.310	6.310	6.234	118,400
2021-12-17	6.470	6.480	6.350	6.470	6.392	78,800
2021-12-16	6.460	6.500	6.340	6.440	6.363	73,100
2021-12-15	6.670	6.670	6.370	6.480	6.402	89,500
2021-12-14	6.310	6.660	6.290	6.560	6.481	149,700
2021-12-13	6.370	6.370	6.270	6.320	6.244	40,300
2021-12-10	6.380	6.420	6.260	6.370	6.293	165,900
2021-12-09	6.280	6.430	6.220	6.350	6.274	1,051,400
2021-12-08	6.300	6.300	6.250	6.270	6.195	145,000
2021-12-07	6.350	6.350	6.260	6.300	6.224	338,100
2021-12-06	6.270	6.360	6.210	6.270	6.195	812,500
2021-12-03	6.290	6.300	6.200	6.260	6.185	28,700
2021-12-02	6.260	6.300	6.220	6.270	6.195	145,900
2021-12-01	6.260	6.300	6.210	6.210	6.135	178,900
2021-11-30	6.280	6.300	6.200	6.290	6.214	124,800
2021-11-29	6.150	6.370	6.150	6.250	6.175	158,100
2021-11-26	6.220	6.310	6.190	6.250	6.175	454,800
2021-11-25	6.230	6.300	6.230	6.280	6.205	65,300
2021-11-24	6.240	6.280	6.120	6.250	6.175	65,200
2021-11-23	6.440	6.440	6.250	6.290	6.214	247,600
2021-11-22	6.430	6.440	6.300	6.350	6.274	50,600
2021-11-19	6.490	6.500	6.350	6.360	6.284	46,100
2021-11-18	6.490	6.500	6.310	6.460	6.382	116,000
2021-11-17	6.430	6.430	6.220	6.350	6.274	165,500
2021-11-16	6.160	6.400	6.160	6.300	6.224	258,000
2021-11-15	6.200	6.320	6.170	6.250	6.175	172,500
2021-11-12	6.380	6.400	6.310	6.320	6.244	23,700
2021-11-11	6.370	6.400	6.300	6.350	6.274	56,800
2021-11-10	6.400	6.450	6.190	6.330	6.254	90,200
2021-11-09	6.390	6.540	6.290	6.310	6.234	75,400
2021-11-08	6.690	6.690	6.020	6.400	6.323	120,700
2021-11-05	6.530	6.660	6.450	6.590	6.511	289,200
2021-11-04	6.530	6.590	6.370	6.550	6.471	115,700
2021-11-03	6.450	6.670	6.300	6.370	6.293	116,000
2021-11-02	6.210	6.480	6.210	6.420	6.343	73,300
2021-11-01	6.270	6.270	6.060	6.110	6.037	339,400
2021-10-29	5.940	6.280	5.940	6.200	6.126	113,200
2021-10-28	5.910	5.990	5.850	5.940	5.869	81,100
2021-10-27	5.850	5.910	5.810	5.830	5.760	68,300
2021-10-26	5.880	5.880	5.790	5.810	5.740	364,000
2021-10-25	5.880	5.890	5.780	5.880	5.809	86,300
2021-10-22	5.760	5.910	5.760	5.880	5.809	55,200
2021-10-21	5.860	5.910	5.740	5.770	5.701	119,300

← NewerPage 21 of 21 · 1,255 trading days

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.