Storage Vault Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.890 | 3.930 | 3.790 | 3.820 | 3.805 | 353,000 |
| 2025-05-12 | 3.880 | 3.920 | 3.850 | 3.910 | 3.894 | 128,500 |
| 2025-05-09 | 3.810 | 3.890 | 3.780 | 3.860 | 3.845 | 78,000 |
| 2025-05-08 | 3.790 | 3.840 | 3.780 | 3.830 | 3.815 | 232,500 |
| 2025-05-07 | 3.760 | 3.820 | 3.740 | 3.820 | 3.805 | 227,600 |
| 2025-05-06 | 3.710 | 3.790 | 3.700 | 3.760 | 3.745 | 173,000 |
| 2025-05-05 | 3.850 | 3.850 | 3.720 | 3.750 | 3.735 | 171,300 |
| 2025-05-02 | 3.840 | 3.940 | 3.830 | 3.870 | 3.855 | 261,600 |
| 2025-05-01 | 3.780 | 3.910 | 3.780 | 3.850 | 3.835 | 279,800 |
| 2025-04-30 | 3.650 | 3.770 | 3.650 | 3.770 | 3.755 | 304,500 |
| 2025-04-29 | 3.700 | 3.730 | 3.640 | 3.680 | 3.665 | 297,600 |
| 2025-04-28 | 3.660 | 3.730 | 3.650 | 3.710 | 3.695 | 404,500 |
| 2025-04-25 | 3.630 | 3.750 | 3.550 | 3.680 | 3.665 | 391,400 |
| 2025-04-24 | 3.800 | 3.900 | 3.610 | 3.640 | 3.625 | 542,900 |
| 2025-04-23 | 3.720 | 3.720 | 3.670 | 3.680 | 3.665 | 105,300 |
| 2025-04-22 | 3.670 | 3.720 | 3.640 | 3.680 | 3.665 | 147,200 |
| 2025-04-21 | 3.760 | 3.760 | 3.590 | 3.630 | 3.615 | 107,400 |
| 2025-04-17 | 3.730 | 3.790 | 3.700 | 3.730 | 3.715 | 108,400 |
| 2025-04-16 | 3.670 | 3.770 | 3.670 | 3.720 | 3.705 | 326,400 |
| 2025-04-15 | 3.670 | 3.720 | 3.650 | 3.680 | 3.665 | 197,300 |
| 2025-04-14 | 3.610 | 3.670 | 3.600 | 3.660 | 3.645 | 240,600 |
| 2025-04-11 | 3.650 | 3.690 | 3.600 | 3.610 | 3.596 | 220,700 |
| 2025-04-10 | 3.720 | 3.730 | 3.600 | 3.650 | 3.635 | 600,300 |
| 2025-04-09 | 3.640 | 3.770 | 3.530 | 3.750 | 3.735 | 593,800 |
| 2025-04-08 | 3.760 | 3.760 | 3.620 | 3.660 | 3.645 | 634,800 |
| 2025-04-07 | 3.730 | 3.780 | 3.640 | 3.720 | 3.705 | 535,000 |
| 2025-04-04 | 3.880 | 3.900 | 3.800 | 3.810 | 3.795 | 201,900 |
| 2025-04-03 | 3.930 | 4.010 | 3.910 | 3.930 | 3.914 | 103,900 |
| 2025-04-02 | 4.030 | 4.060 | 3.940 | 3.990 | 3.974 | 126,400 |
| 2025-04-01 | 3.920 | 4.070 | 3.910 | 4.060 | 4.044 | 185,200 |
| 2025-03-31 | 3.940 | 3.970 | 3.900 | 3.910 | 3.894 | 229,800 |
| 2025-03-28 | 3.940 | 3.960 | 3.890 | 3.930 | 3.911 | 642,500 |
| 2025-03-27 | 3.930 | 4.010 | 3.920 | 3.960 | 3.941 | 187,500 |
| 2025-03-26 | 3.970 | 3.990 | 3.920 | 3.930 | 3.911 | 127,800 |
| 2025-03-25 | 4.010 | 4.050 | 3.940 | 3.950 | 3.931 | 354,600 |
| 2025-03-24 | 4.020 | 4.050 | 4.000 | 4.030 | 4.011 | 202,100 |
| 2025-03-21 | 3.900 | 4.030 | 3.840 | 4.000 | 3.981 | 5,982,800 |
| 2025-03-20 | 3.930 | 3.950 | 3.850 | 3.910 | 3.891 | 362,100 |
| 2025-03-19 | 3.880 | 3.920 | 3.870 | 3.910 | 3.891 | 382,900 |
| 2025-03-18 | 3.970 | 4.010 | 3.850 | 3.870 | 3.852 | 254,200 |
| 2025-03-17 | 3.780 | 3.980 | 3.770 | 3.980 | 3.961 | 452,400 |
| 2025-03-14 | 3.820 | 3.820 | 3.750 | 3.770 | 3.752 | 461,500 |
| 2025-03-13 | 3.850 | 3.910 | 3.790 | 3.800 | 3.782 | 648,300 |
| 2025-03-12 | 3.840 | 3.870 | 3.800 | 3.860 | 3.842 | 226,200 |
| 2025-03-11 | 3.860 | 3.880 | 3.780 | 3.820 | 3.802 | 277,500 |
| 2025-03-10 | 3.930 | 3.980 | 3.860 | 3.880 | 3.862 | 340,500 |
| 2025-03-07 | 3.990 | 4.010 | 3.940 | 3.960 | 3.941 | 174,400 |
| 2025-03-06 | 4.040 | 4.040 | 3.950 | 3.980 | 3.961 | 265,900 |
| 2025-03-05 | 4.060 | 4.130 | 4.010 | 4.050 | 4.031 | 349,700 |
| 2025-03-04 | 4.000 | 4.100 | 3.890 | 4.090 | 4.071 | 627,400 |
| 2025-03-03 | 4.040 | 4.100 | 4.030 | 4.040 | 4.021 | 307,000 |
| 2025-02-28 | 3.960 | 4.130 | 3.940 | 4.040 | 4.021 | 524,200 |
| 2025-02-27 | 3.970 | 4.020 | 3.960 | 3.970 | 3.951 | 441,300 |
| 2025-02-26 | 4.000 | 4.020 | 3.980 | 3.990 | 3.971 | 1,055,900 |
| 2025-02-25 | 3.970 | 4.030 | 3.970 | 4.000 | 3.981 | 792,700 |
| 2025-02-24 | 4.040 | 4.100 | 3.950 | 4.000 | 3.981 | 638,100 |
| 2025-02-21 | 3.890 | 4.190 | 3.890 | 4.000 | 3.981 | 919,700 |
| 2025-02-20 | 3.740 | 3.760 | 3.720 | 3.730 | 3.712 | 272,300 |
| 2025-02-19 | 3.730 | 3.750 | 3.710 | 3.740 | 3.722 | 137,700 |
| 2025-02-18 | 3.710 | 3.750 | 3.700 | 3.740 | 3.722 | 111,300 |
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.