Storage Vault Canada Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.860 | 4.050 | 3.820 | 4.040 | 4.018 | 1,530,100 |
| 2024-11-18 | 3.860 | 3.910 | 3.830 | 3.860 | 3.839 | 260,400 |
| 2024-11-15 | 3.890 | 3.920 | 3.830 | 3.840 | 3.819 | 586,200 |
| 2024-11-14 | 3.970 | 3.980 | 3.870 | 3.910 | 3.888 | 693,300 |
| 2024-11-13 | 4.010 | 4.040 | 3.950 | 3.970 | 3.948 | 942,700 |
| 2024-11-12 | 4.050 | 4.060 | 3.990 | 4.000 | 3.978 | 392,800 |
| 2024-11-11 | 4.100 | 4.140 | 4.030 | 4.050 | 4.028 | 334,500 |
| 2024-11-08 | 4.100 | 4.150 | 4.050 | 4.130 | 4.107 | 712,900 |
| 2024-11-07 | 4.100 | 4.210 | 4.090 | 4.120 | 4.097 | 414,900 |
| 2024-11-06 | 4.390 | 4.390 | 4.100 | 4.120 | 4.097 | 323,200 |
| 2024-11-05 | 4.310 | 4.380 | 4.280 | 4.330 | 4.306 | 1,086,300 |
| 2024-11-04 | 4.140 | 4.340 | 4.140 | 4.330 | 4.306 | 649,700 |
| 2024-11-01 | 4.090 | 4.210 | 4.090 | 4.160 | 4.137 | 384,800 |
| 2024-10-31 | 4.130 | 4.150 | 4.060 | 4.070 | 4.048 | 952,100 |
| 2024-10-30 | 4.150 | 4.230 | 4.140 | 4.160 | 4.137 | 303,500 |
| 2024-10-29 | 4.150 | 4.190 | 4.110 | 4.160 | 4.137 | 370,900 |
| 2024-10-28 | 4.180 | 4.260 | 4.150 | 4.150 | 4.127 | 709,700 |
| 2024-10-25 | 4.500 | 4.500 | 4.160 | 4.190 | 4.167 | 1,366,300 |
| 2024-10-24 | 4.620 | 4.670 | 4.430 | 4.500 | 4.475 | 617,800 |
| 2024-10-23 | 4.620 | 4.710 | 4.600 | 4.650 | 4.624 | 392,500 |
| 2024-10-22 | 4.590 | 4.680 | 4.590 | 4.620 | 4.594 | 430,600 |
| 2024-10-21 | 4.660 | 4.680 | 4.550 | 4.600 | 4.575 | 412,100 |
| 2024-10-18 | 4.660 | 4.780 | 4.660 | 4.670 | 4.644 | 888,100 |
| 2024-10-17 | 4.750 | 4.770 | 4.610 | 4.650 | 4.624 | 478,200 |
| 2024-10-16 | 4.810 | 4.860 | 4.760 | 4.760 | 4.734 | 128,400 |
| 2024-10-15 | 4.770 | 4.830 | 4.720 | 4.790 | 4.764 | 164,200 |
| 2024-10-11 | 4.780 | 4.810 | 4.740 | 4.750 | 4.724 | 145,200 |
| 2024-10-10 | 4.820 | 4.840 | 4.770 | 4.780 | 4.754 | 108,000 |
| 2024-10-09 | 4.890 | 4.920 | 4.830 | 4.840 | 4.813 | 207,500 |
| 2024-10-08 | 4.760 | 4.880 | 4.760 | 4.870 | 4.843 | 149,000 |
| 2024-10-07 | 4.890 | 4.930 | 4.750 | 4.800 | 4.773 | 385,100 |
| 2024-10-04 | 4.990 | 4.990 | 4.840 | 4.900 | 4.873 | 177,800 |
| 2024-10-03 | 5.030 | 5.060 | 4.920 | 4.960 | 4.933 | 117,400 |
| 2024-10-02 | 5.130 | 5.130 | 5.030 | 5.060 | 5.032 | 165,200 |
| 2024-10-01 | 5.180 | 5.180 | 5.080 | 5.130 | 5.102 | 319,900 |
| 2024-09-30 | 5.060 | 5.170 | 5.040 | 5.170 | 5.141 | 403,600 |
| 2024-09-27 | 5.020 | 5.090 | 4.990 | 5.060 | 5.032 | 143,000 |
| 2024-09-26 | 5.010 | 5.100 | 5.010 | 5.020 | 4.989 | 156,300 |
| 2024-09-25 | 5.010 | 5.050 | 4.960 | 4.970 | 4.940 | 117,100 |
| 2024-09-24 | 5.030 | 5.050 | 4.940 | 5.010 | 4.979 | 258,800 |
| 2024-09-23 | 5.000 | 5.020 | 4.920 | 5.020 | 4.989 | 166,100 |
| 2024-09-20 | 4.900 | 5.020 | 4.850 | 5.020 | 4.989 | 949,300 |
| 2024-09-19 | 4.880 | 4.960 | 4.860 | 4.920 | 4.890 | 492,500 |
| 2024-09-18 | 4.880 | 4.890 | 4.810 | 4.820 | 4.790 | 252,000 |
| 2024-09-17 | 4.940 | 4.990 | 4.870 | 4.870 | 4.840 | 247,400 |
| 2024-09-16 | 5.040 | 5.060 | 4.920 | 4.920 | 4.890 | 111,400 |
| 2024-09-13 | 4.990 | 5.080 | 4.990 | 5.060 | 5.029 | 271,400 |
| 2024-09-12 | 4.990 | 5.030 | 4.960 | 4.980 | 4.950 | 245,500 |
| 2024-09-11 | 4.960 | 5.020 | 4.840 | 5.020 | 4.989 | 313,300 |
| 2024-09-10 | 4.920 | 5.010 | 4.870 | 5.000 | 4.969 | 164,800 |
| 2024-09-09 | 4.960 | 5.010 | 4.890 | 4.910 | 4.880 | 456,900 |
| 2024-09-06 | 4.990 | 5.030 | 4.950 | 4.960 | 4.930 | 372,100 |
| 2024-09-05 | 5.000 | 5.050 | 4.940 | 4.990 | 4.959 | 458,900 |
| 2024-09-04 | 4.840 | 5.010 | 4.840 | 4.990 | 4.959 | 226,400 |
| 2024-09-03 | 4.810 | 4.870 | 4.810 | 4.860 | 4.830 | 153,100 |
| 2024-08-30 | 4.810 | 4.840 | 4.780 | 4.840 | 4.810 | 180,300 |
| 2024-08-29 | 4.800 | 4.840 | 4.770 | 4.790 | 4.761 | 188,300 |
| 2024-08-28 | 4.810 | 4.850 | 4.770 | 4.810 | 4.781 | 194,800 |
| 2024-08-27 | 4.700 | 4.830 | 4.680 | 4.810 | 4.781 | 409,600 |
| 2024-08-26 | 4.740 | 4.760 | 4.680 | 4.740 | 4.711 | 413,700 |
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.