StorageVault Canada Inc. (TSX: SVI)
Canada
· Delayed Price · Currency is CAD 3.990
+0.110 (2.84%)
Dec 20, 2024, 4:00 PM EST
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.87 | 4.01 | 3.87 | 3.99 | 3.99 | 2.84% | 815,969 |
| Dec 19, 2024 | 4.00 | 4.02 | 3.87 | 3.88 | 3.88 | -3.00% | 523,739 |
| Dec 18, 2024 | 4.07 | 4.10 | 3.98 | 4.00 | 4.00 | -0.74% | 279,803 |
| Dec 17, 2024 | 3.95 | 4.11 | 3.95 | 4.03 | 4.03 | 1.00% | 635,300 |
| Dec 16, 2024 | 4.04 | 4.09 | 3.98 | 3.99 | 3.99 | -1.72% | 278,100 |
| Dec 13, 2024 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | - | 579,100 |
| Dec 12, 2024 | 4.00 | 4.09 | 4.00 | 4.06 | 4.06 | 1.00% | 147,513 |
| Dec 11, 2024 | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | -1.23% | 140,000 |
| Dec 10, 2024 | 3.99 | 4.09 | 3.96 | 4.07 | 4.07 | 1.75% | 287,800 |
| Dec 9, 2024 | 4.01 | 4.10 | 3.96 | 4.00 | 4.00 | -0.25% | 363,616 |
| Dec 6, 2024 | 4.15 | 4.17 | 3.99 | 4.01 | 4.01 | -3.14% | 453,600 |
| Dec 5, 2024 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | 1.72% | 503,000 |
| Dec 4, 2024 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | - | 211,500 |
| Dec 3, 2024 | 4.09 | 4.12 | 4.03 | 4.07 | 4.07 | - | 673,314 |
| Dec 2, 2024 | 4.09 | 4.13 | 4.03 | 4.07 | 4.07 | -0.25% | 202,200 |
| Nov 29, 2024 | 4.06 | 4.10 | 4.03 | 4.08 | 4.08 | -0.73% | 162,300 |
| Nov 28, 2024 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.24% | 36,700 |
| Nov 27, 2024 | 4.13 | 4.24 | 4.09 | 4.10 | 4.10 | - | 218,000 |
| Nov 26, 2024 | 4.13 | 4.14 | 4.06 | 4.10 | 4.10 | -0.73% | 244,937 |
| Nov 25, 2024 | 4.05 | 4.13 | 4.04 | 4.13 | 4.13 | 2.99% | 315,400 |
| Nov 22, 2024 | 4.16 | 4.17 | 4.00 | 4.01 | 4.01 | -3.84% | 337,200 |
| Nov 21, 2024 | 4.02 | 4.23 | 4.01 | 4.17 | 4.17 | 4.25% | 1,550,701 |
| Nov 20, 2024 | 3.99 | 4.06 | 3.98 | 4.00 | 4.00 | -0.99% | 561,600 |
| Nov 19, 2024 | 3.86 | 4.05 | 3.82 | 4.04 | 4.04 | 4.66% | 1,530,101 |
| Nov 18, 2024 | 3.86 | 3.91 | 3.83 | 3.86 | 3.86 | 0.52% | 260,400 |
| Nov 15, 2024 | 3.89 | 3.92 | 3.83 | 3.84 | 3.84 | -1.79% | 586,200 |
| Nov 14, 2024 | 3.97 | 3.98 | 3.87 | 3.91 | 3.91 | -1.51% | 693,336 |
| Nov 13, 2024 | 4.01 | 4.04 | 3.95 | 3.97 | 3.97 | -0.75% | 942,707 |
| Nov 12, 2024 | 4.05 | 4.06 | 3.99 | 4.00 | 4.00 | -1.23% | 392,800 |
| Nov 11, 2024 | 4.10 | 4.14 | 4.03 | 4.05 | 4.05 | -1.94% | 334,545 |
| Nov 8, 2024 | 4.10 | 4.15 | 4.05 | 4.13 | 4.13 | 0.24% | 712,914 |
| Nov 7, 2024 | 4.10 | 4.21 | 4.09 | 4.12 | 4.12 | - | 414,900 |
| Nov 6, 2024 | 4.39 | 4.39 | 4.10 | 4.12 | 4.12 | -4.85% | 323,200 |
| Nov 5, 2024 | 4.31 | 4.38 | 4.28 | 4.33 | 4.33 | - | 1,086,300 |
| Nov 4, 2024 | 4.14 | 4.34 | 4.14 | 4.33 | 4.33 | 4.09% | 649,733 |
| Nov 1, 2024 | 4.09 | 4.21 | 4.09 | 4.16 | 4.16 | 2.21% | 384,830 |
| Oct 31, 2024 | 4.13 | 4.15 | 4.06 | 4.07 | 4.07 | -2.16% | 952,100 |
| Oct 30, 2024 | 4.15 | 4.23 | 4.14 | 4.16 | 4.16 | - | 303,500 |
| Oct 29, 2024 | 4.15 | 4.19 | 4.11 | 4.16 | 4.16 | 0.24% | 370,920 |
| Oct 28, 2024 | 4.18 | 4.26 | 4.15 | 4.15 | 4.15 | -0.95% | 709,703 |
| Oct 25, 2024 | 4.50 | 4.50 | 4.16 | 4.19 | 4.19 | -6.89% | 1,366,331 |
| Oct 24, 2024 | 4.62 | 4.67 | 4.43 | 4.50 | 4.50 | -3.23% | 617,800 |
| Oct 23, 2024 | 4.62 | 4.71 | 4.60 | 4.65 | 4.65 | 0.65% | 392,539 |
| Oct 22, 2024 | 4.59 | 4.68 | 4.59 | 4.62 | 4.62 | 0.43% | 430,611 |
| Oct 21, 2024 | 4.66 | 4.68 | 4.55 | 4.60 | 4.60 | -1.50% | 412,136 |
| Oct 18, 2024 | 4.66 | 4.78 | 4.66 | 4.67 | 4.67 | 0.43% | 888,133 |
| Oct 17, 2024 | 4.75 | 4.77 | 4.61 | 4.65 | 4.65 | -2.31% | 478,200 |
| Oct 16, 2024 | 4.81 | 4.86 | 4.76 | 4.76 | 4.76 | -0.63% | 128,400 |
| Oct 15, 2024 | 4.77 | 4.83 | 4.72 | 4.79 | 4.79 | 0.84% | 164,200 |
| Oct 11, 2024 | 4.78 | 4.81 | 4.74 | 4.75 | 4.75 | -0.63% | 145,200 |
| Oct 10, 2024 | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | -1.24% | 108,000 |
| Oct 9, 2024 | 4.89 | 4.92 | 4.83 | 4.84 | 4.84 | -0.62% | 207,500 |
| Oct 8, 2024 | 4.76 | 4.88 | 4.76 | 4.87 | 4.87 | 1.46% | 149,000 |
| Oct 7, 2024 | 4.89 | 4.93 | 4.75 | 4.80 | 4.80 | -2.04% | 385,128 |
| Oct 4, 2024 | 4.99 | 4.99 | 4.84 | 4.90 | 4.90 | -1.21% | 177,806 |
| Oct 3, 2024 | 5.03 | 5.06 | 4.92 | 4.96 | 4.96 | -1.98% | 117,426 |
| Oct 2, 2024 | 5.13 | 5.13 | 5.03 | 5.06 | 5.06 | -1.36% | 165,235 |
| Oct 1, 2024 | 5.18 | 5.18 | 5.08 | 5.13 | 5.13 | -0.77% | 319,920 |
| Sep 30, 2024 | 5.06 | 5.17 | 5.04 | 5.17 | 5.17 | 2.17% | 403,600 |
| Sep 27, 2024 | 5.02 | 5.09 | 4.99 | 5.06 | 5.06 | 0.80% | 143,000 |
| Sep 26, 2024 | 5.01 | 5.10 | 5.01 | 5.02 | 5.02 | 1.01% | 156,300 |
| Sep 25, 2024 | 5.01 | 5.05 | 4.96 | 4.97 | 4.97 | -0.80% | 117,133 |
| Sep 24, 2024 | 5.03 | 5.05 | 4.94 | 5.01 | 5.01 | -0.20% | 258,840 |
| Sep 23, 2024 | 5.00 | 5.02 | 4.92 | 5.02 | 5.02 | - | 166,119 |
| Sep 20, 2024 | 4.90 | 5.02 | 4.85 | 5.02 | 5.02 | 2.03% | 949,304 |
| Sep 19, 2024 | 4.88 | 4.96 | 4.86 | 4.92 | 4.92 | 2.07% | 492,500 |
| Sep 18, 2024 | 4.88 | 4.89 | 4.81 | 4.82 | 4.82 | -1.03% | 252,000 |
| Sep 17, 2024 | 4.94 | 4.99 | 4.87 | 4.87 | 4.87 | -1.02% | 247,445 |
| Sep 16, 2024 | 5.04 | 5.06 | 4.92 | 4.92 | 4.92 | -2.77% | 111,429 |
| Sep 13, 2024 | 4.99 | 5.08 | 4.99 | 5.06 | 5.06 | 1.61% | 271,432 |
| Sep 12, 2024 | 4.99 | 5.03 | 4.96 | 4.98 | 4.98 | -0.80% | 245,500 |
| Sep 11, 2024 | 4.96 | 5.02 | 4.84 | 5.02 | 5.02 | 0.40% | 313,300 |
| Sep 10, 2024 | 4.92 | 5.01 | 4.87 | 5.00 | 5.00 | 1.83% | 164,800 |
| Sep 9, 2024 | 4.96 | 5.01 | 4.89 | 4.91 | 4.91 | -1.01% | 456,900 |
| Sep 6, 2024 | 4.99 | 5.03 | 4.95 | 4.96 | 4.96 | -0.60% | 372,100 |
| Sep 5, 2024 | 5.00 | 5.05 | 4.94 | 4.99 | 4.99 | - | 458,900 |
| Sep 4, 2024 | 4.84 | 5.01 | 4.84 | 4.99 | 4.99 | 2.67% | 226,411 |
| Sep 3, 2024 | 4.81 | 4.87 | 4.81 | 4.86 | 4.86 | 0.41% | 153,100 |
| Aug 30, 2024 | 4.81 | 4.84 | 4.78 | 4.84 | 4.84 | 1.04% | 180,300 |
| Aug 29, 2024 | 4.80 | 4.84 | 4.77 | 4.79 | 4.79 | -0.42% | 188,300 |
| Aug 28, 2024 | 4.81 | 4.85 | 4.77 | 4.81 | 4.81 | - | 194,800 |
| Aug 27, 2024 | 4.70 | 4.83 | 4.68 | 4.81 | 4.81 | 1.48% | 409,619 |
| Aug 26, 2024 | 4.74 | 4.76 | 4.68 | 4.74 | 4.74 | 0.21% | 413,700 |
| Aug 23, 2024 | 4.55 | 4.78 | 4.53 | 4.73 | 4.73 | 4.88% | 212,631 |
| Aug 22, 2024 | 4.63 | 4.66 | 4.50 | 4.51 | 4.51 | -3.01% | 129,614 |
| Aug 21, 2024 | 4.53 | 4.70 | 4.53 | 4.65 | 4.65 | 2.20% | 236,803 |
| Aug 20, 2024 | 4.40 | 4.58 | 4.40 | 4.55 | 4.55 | 2.71% | 152,536 |
| Aug 19, 2024 | 4.48 | 4.50 | 4.41 | 4.43 | 4.43 | -1.34% | 117,800 |
| Aug 16, 2024 | 4.50 | 4.55 | 4.47 | 4.49 | 4.49 | -0.22% | 64,500 |
| Aug 15, 2024 | 4.51 | 4.55 | 4.48 | 4.50 | 4.50 | 0.45% | 134,400 |
| Aug 14, 2024 | 4.47 | 4.51 | 4.45 | 4.48 | 4.48 | 0.45% | 194,134 |
| Aug 13, 2024 | 4.46 | 4.53 | 4.42 | 4.46 | 4.46 | 0.90% | 109,143 |
| Aug 12, 2024 | 4.52 | 4.55 | 4.40 | 4.42 | 4.42 | -2.43% | 180,000 |
| Aug 9, 2024 | 4.55 | 4.56 | 4.49 | 4.53 | 4.53 | - | 278,803 |
| Aug 8, 2024 | 4.51 | 4.55 | 4.45 | 4.53 | 4.53 | 0.22% | 232,100 |
| Aug 7, 2024 | 4.58 | 4.58 | 4.47 | 4.52 | 4.52 | -0.88% | 136,844 |
| Aug 6, 2024 | 4.57 | 4.60 | 4.42 | 4.56 | 4.56 | - | 260,600 |
| Aug 2, 2024 | 4.60 | 4.70 | 4.50 | 4.56 | 4.56 | -1.08% | 234,000 |
| Aug 1, 2024 | 4.69 | 4.71 | 4.61 | 4.61 | 4.61 | -1.71% | 147,145 |
| Jul 31, 2024 | 4.70 | 4.76 | 4.68 | 4.69 | 4.69 | -0.64% | 277,833 |