StorageVault Canada Inc. (TSX:SVI)
Canada · Delayed Price · Currency is CAD 4.950
-0.090 (-1.79%)
Oct 7, 2025, 4:00 PM EDT
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.05 | 5.05 | 4.94 | 4.95 | 4.95 | -1.79% | 457,338 |
| Oct 6, 2025 | 5.09 | 5.11 | 5.01 | 5.04 | 5.04 | -1.18% | 198,436 |
| Oct 3, 2025 | 5.13 | 5.23 | 5.10 | 5.10 | 5.10 | -0.97% | 277,400 |
| Oct 2, 2025 | 5.09 | 5.17 | 5.06 | 5.15 | 5.15 | 1.18% | 80,804 |
| Oct 1, 2025 | 5.20 | 5.23 | 5.09 | 5.09 | 5.09 | -1.55% | 246,700 |
| Sep 30, 2025 | 5.10 | 5.20 | 5.10 | 5.17 | 5.17 | 1.57% | 318,716 |
| Sep 29, 2025 | 4.99 | 5.09 | 4.98 | 5.09 | 5.09 | 2.00% | 135,429 |
| Sep 26, 2025 | 5.00 | 5.03 | 4.96 | 4.99 | 4.99 | - | 147,800 |
| Sep 25, 2025 | 4.97 | 5.03 | 4.95 | 4.99 | 4.99 | - | 145,900 |
| Sep 24, 2025 | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | 1.22% | 177,200 |
| Sep 23, 2025 | 4.93 | 4.99 | 4.93 | 4.93 | 4.93 | -0.40% | 237,200 |
| Sep 22, 2025 | 4.96 | 4.98 | 4.91 | 4.95 | 4.95 | -0.40% | 165,741 |
| Sep 19, 2025 | 4.88 | 4.97 | 4.86 | 4.97 | 4.97 | 1.84% | 378,900 |
| Sep 18, 2025 | 4.81 | 4.89 | 4.81 | 4.88 | 4.88 | 1.46% | 147,700 |
| Sep 17, 2025 | 4.76 | 4.85 | 4.76 | 4.81 | 4.81 | 0.42% | 139,034 |
| Sep 16, 2025 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 1.05% | 123,420 |
| Sep 15, 2025 | 4.77 | 4.79 | 4.73 | 4.74 | 4.74 | -1.46% | 65,600 |
| Sep 12, 2025 | 4.73 | 4.83 | 4.73 | 4.81 | 4.81 | 1.69% | 206,000 |
| Sep 11, 2025 | 4.78 | 4.83 | 4.72 | 4.73 | 4.73 | -1.05% | 134,507 |
| Sep 10, 2025 | 4.76 | 4.88 | 4.76 | 4.78 | 4.78 | -0.21% | 327,820 |
| Sep 9, 2025 | 4.83 | 4.83 | 4.55 | 4.79 | 4.79 | -0.21% | 402,100 |
| Sep 8, 2025 | 4.78 | 4.84 | 4.74 | 4.80 | 4.80 | 0.42% | 286,514 |
| Sep 5, 2025 | 4.69 | 4.78 | 4.69 | 4.78 | 4.78 | 1.49% | 104,200 |
| Sep 4, 2025 | 4.71 | 4.71 | 4.67 | 4.71 | 4.71 | - | 97,142 |
| Sep 3, 2025 | 4.70 | 4.77 | 4.70 | 4.71 | 4.71 | -0.84% | 143,307 |
| Sep 2, 2025 | 4.77 | 4.80 | 4.71 | 4.75 | 4.75 | -0.63% | 316,200 |
| Aug 29, 2025 | 4.70 | 4.80 | 4.68 | 4.78 | 4.78 | 1.92% | 410,532 |
| Aug 28, 2025 | 4.67 | 4.71 | 4.64 | 4.69 | 4.69 | -0.21% | 467,200 |
| Aug 27, 2025 | 4.68 | 4.75 | 4.64 | 4.70 | 4.70 | 0.43% | 120,546 |
| Aug 26, 2025 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | - | 307,900 |
| Aug 25, 2025 | 4.75 | 4.78 | 4.64 | 4.68 | 4.68 | -1.68% | 149,900 |
| Aug 22, 2025 | 4.68 | 4.77 | 4.67 | 4.76 | 4.76 | 2.15% | 409,349 |
| Aug 21, 2025 | 4.73 | 4.74 | 4.66 | 4.66 | 4.66 | -1.69% | 156,506 |
| Aug 20, 2025 | 4.75 | 4.75 | 4.70 | 4.74 | 4.74 | - | 228,613 |
| Aug 19, 2025 | 4.75 | 4.78 | 4.70 | 4.74 | 4.74 | - | 320,008 |
| Aug 18, 2025 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | -1.04% | 89,500 |
| Aug 15, 2025 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | 0.63% | 154,021 |
| Aug 14, 2025 | 4.77 | 4.79 | 4.66 | 4.76 | 4.76 | - | 269,300 |
| Aug 13, 2025 | 4.69 | 4.79 | 4.69 | 4.76 | 4.76 | 1.49% | 184,028 |
| Aug 12, 2025 | 4.68 | 4.69 | 4.65 | 4.69 | 4.69 | 0.43% | 171,500 |
| Aug 11, 2025 | 4.69 | 4.71 | 4.66 | 4.67 | 4.67 | -0.21% | 146,000 |
| Aug 8, 2025 | 4.69 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 114,723 |
| Aug 7, 2025 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | 0.43% | 117,621 |
| Aug 6, 2025 | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | 0.22% | 769,500 |
| Aug 5, 2025 | 4.68 | 4.68 | 4.61 | 4.64 | 4.64 | -0.43% | 621,514 |
| Aug 1, 2025 | 4.66 | 4.68 | 4.63 | 4.66 | 4.66 | 0.43% | 417,300 |
| Jul 31, 2025 | 4.69 | 4.72 | 4.64 | 4.64 | 4.64 | -1.07% | 426,924 |
| Jul 30, 2025 | 4.79 | 4.80 | 4.68 | 4.69 | 4.69 | -1.47% | 162,047 |
| Jul 29, 2025 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | 1.06% | 480,700 |
| Jul 28, 2025 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 1.07% | 368,810 |