Storage Vault Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.770 | 3.780 | 3.700 | 3.710 | 3.692 | 190,600 |
| 2025-02-13 | 3.750 | 3.750 | 3.710 | 3.730 | 3.712 | 159,200 |
| 2025-02-12 | 3.720 | 3.770 | 3.710 | 3.720 | 3.702 | 225,800 |
| 2025-02-11 | 3.750 | 3.800 | 3.730 | 3.750 | 3.732 | 185,500 |
| 2025-02-10 | 3.800 | 3.800 | 3.730 | 3.770 | 3.752 | 260,700 |
| 2025-02-07 | 3.860 | 3.860 | 3.790 | 3.790 | 3.772 | 333,800 |
| 2025-02-06 | 3.960 | 3.970 | 3.820 | 3.860 | 3.842 | 311,400 |
| 2025-02-05 | 3.800 | 4.000 | 3.800 | 3.970 | 3.951 | 562,300 |
| 2025-02-04 | 3.660 | 3.820 | 3.660 | 3.810 | 3.792 | 545,300 |
| 2025-02-03 | 3.600 | 3.720 | 3.550 | 3.670 | 3.653 | 505,400 |
| 2025-01-31 | 3.700 | 3.700 | 3.640 | 3.650 | 3.633 | 520,100 |
| 2025-01-30 | 3.660 | 3.740 | 3.660 | 3.710 | 3.692 | 277,000 |
| 2025-01-29 | 3.740 | 3.780 | 3.670 | 3.690 | 3.672 | 270,400 |
| 2025-01-28 | 3.780 | 3.810 | 3.730 | 3.770 | 3.752 | 179,900 |
| 2025-01-27 | 3.790 | 3.870 | 3.760 | 3.800 | 3.782 | 225,300 |
| 2025-01-24 | 3.750 | 3.810 | 3.750 | 3.800 | 3.782 | 176,300 |
| 2025-01-23 | 3.870 | 3.910 | 3.750 | 3.760 | 3.742 | 435,000 |
| 2025-01-22 | 3.900 | 3.920 | 3.880 | 3.900 | 3.881 | 568,600 |
| 2025-01-21 | 3.930 | 3.970 | 3.900 | 3.910 | 3.891 | 383,000 |
| 2025-01-20 | 3.920 | 3.950 | 3.910 | 3.930 | 3.911 | 67,800 |
| 2025-01-17 | 3.930 | 3.970 | 3.930 | 3.950 | 3.931 | 190,700 |
| 2025-01-16 | 3.990 | 4.000 | 3.920 | 3.930 | 3.911 | 116,800 |
| 2025-01-15 | 4.000 | 4.040 | 3.950 | 3.980 | 3.961 | 226,600 |
| 2025-01-14 | 3.950 | 3.980 | 3.930 | 3.960 | 3.941 | 182,700 |
| 2025-01-13 | 3.900 | 3.990 | 3.900 | 3.960 | 3.941 | 277,500 |
| 2025-01-10 | 3.950 | 4.010 | 3.900 | 3.900 | 3.881 | 2,224,400 |
| 2025-01-09 | 3.940 | 4.000 | 3.930 | 3.990 | 3.971 | 104,900 |
| 2025-01-08 | 3.920 | 3.970 | 3.900 | 3.960 | 3.941 | 326,900 |
| 2025-01-07 | 3.990 | 3.990 | 3.900 | 3.940 | 3.921 | 187,900 |
| 2025-01-06 | 4.000 | 4.000 | 3.900 | 3.960 | 3.941 | 139,400 |
| 2025-01-03 | 3.970 | 4.020 | 3.970 | 4.000 | 3.981 | 210,600 |
| 2025-01-02 | 3.950 | 4.010 | 3.920 | 3.960 | 3.941 | 218,100 |
| 2024-12-31 | 3.920 | 3.970 | 3.920 | 3.940 | 3.921 | 210,300 |
| 2024-12-30 | 3.940 | 3.940 | 3.850 | 3.890 | 3.869 | 199,300 |
| 2024-12-27 | 3.900 | 4.020 | 3.900 | 3.920 | 3.898 | 155,900 |
| 2024-12-24 | 3.900 | 3.960 | 3.900 | 3.900 | 3.878 | 46,500 |
| 2024-12-23 | 3.950 | 3.980 | 3.900 | 3.930 | 3.908 | 273,200 |
| 2024-12-20 | 3.870 | 4.010 | 3.870 | 3.990 | 3.968 | 816,000 |
| 2024-12-19 | 4.000 | 4.020 | 3.870 | 3.880 | 3.859 | 523,700 |
| 2024-12-18 | 4.070 | 4.100 | 3.980 | 4.000 | 3.978 | 279,800 |
| 2024-12-17 | 3.950 | 4.110 | 3.950 | 4.030 | 4.008 | 635,300 |
| 2024-12-16 | 4.040 | 4.090 | 3.980 | 3.990 | 3.968 | 278,100 |
| 2024-12-13 | 4.050 | 4.080 | 4.030 | 4.060 | 4.038 | 579,100 |
| 2024-12-12 | 4.000 | 4.090 | 4.000 | 4.060 | 4.038 | 147,500 |
| 2024-12-11 | 4.070 | 4.090 | 4.010 | 4.020 | 3.998 | 140,000 |
| 2024-12-10 | 3.990 | 4.090 | 3.960 | 4.070 | 4.048 | 287,800 |
| 2024-12-09 | 4.010 | 4.100 | 3.960 | 4.000 | 3.978 | 363,600 |
| 2024-12-06 | 4.150 | 4.170 | 3.990 | 4.010 | 3.988 | 453,600 |
| 2024-12-05 | 4.010 | 4.150 | 4.010 | 4.140 | 4.117 | 503,000 |
| 2024-12-04 | 4.050 | 4.100 | 4.040 | 4.070 | 4.048 | 211,500 |
| 2024-12-03 | 4.090 | 4.120 | 4.030 | 4.070 | 4.048 | 673,300 |
| 2024-12-02 | 4.090 | 4.130 | 4.030 | 4.070 | 4.048 | 202,200 |
| 2024-11-29 | 4.060 | 4.100 | 4.030 | 4.080 | 4.057 | 162,300 |
| 2024-11-28 | 4.100 | 4.120 | 4.090 | 4.110 | 4.087 | 36,700 |
| 2024-11-27 | 4.130 | 4.240 | 4.090 | 4.100 | 4.077 | 218,000 |
| 2024-11-26 | 4.130 | 4.140 | 4.060 | 4.100 | 4.077 | 244,900 |
| 2024-11-25 | 4.050 | 4.130 | 4.040 | 4.130 | 4.107 | 315,400 |
| 2024-11-22 | 4.160 | 4.170 | 4.000 | 4.010 | 3.988 | 337,200 |
| 2024-11-21 | 4.020 | 4.230 | 4.010 | 4.170 | 4.147 | 1,550,700 |
| 2024-11-20 | 3.990 | 4.060 | 3.980 | 4.000 | 3.978 | 561,600 |
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.