StorageVault Canada Inc. (TSX:SVI)
Canada
· Delayed Price · Currency is CAD 4.180
+0.060 (1.46%)
May 30, 2025, 11:59 AM EDT
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 4.18 | 4.23 | 4.16 | 4.16 | 4.16 | -0.48% | 116,894 |
| May 28, 2025 | 4.00 | 4.21 | 3.91 | 4.18 | 4.18 | 4.76% | 462,116 |
| May 27, 2025 | 3.81 | 4.00 | 3.81 | 3.99 | 3.99 | 5.56% | 198,641 |
| May 26, 2025 | 3.79 | 3.83 | 3.78 | 3.78 | 3.78 | -0.26% | 102,100 |
| May 23, 2025 | 3.69 | 3.81 | 3.69 | 3.79 | 3.79 | 1.61% | 118,000 |
| May 22, 2025 | 3.76 | 3.76 | 3.68 | 3.73 | 3.73 | -1.06% | 240,100 |
| May 21, 2025 | 3.87 | 3.91 | 3.74 | 3.77 | 3.77 | -3.33% | 242,100 |
| May 20, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | 3.90 | 1.04% | 249,746 |
| May 16, 2025 | 3.78 | 3.89 | 3.76 | 3.86 | 3.86 | 2.12% | 224,244 |
| May 15, 2025 | 3.77 | 3.84 | 3.77 | 3.78 | 3.78 | 0.27% | 310,300 |
| May 14, 2025 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -1.31% | 133,800 |
| May 13, 2025 | 3.89 | 3.93 | 3.79 | 3.82 | 3.82 | -2.30% | 353,003 |
| May 12, 2025 | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | 1.30% | 128,500 |
| May 9, 2025 | 3.81 | 3.89 | 3.78 | 3.86 | 3.86 | 0.78% | 78,024 |
| May 8, 2025 | 3.79 | 3.84 | 3.78 | 3.83 | 3.83 | 0.26% | 232,502 |
| May 7, 2025 | 3.76 | 3.82 | 3.74 | 3.82 | 3.82 | 1.60% | 227,636 |
| May 6, 2025 | 3.71 | 3.79 | 3.70 | 3.76 | 3.76 | 0.27% | 173,032 |
| May 5, 2025 | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -3.10% | 171,300 |
| May 2, 2025 | 3.84 | 3.94 | 3.83 | 3.87 | 3.87 | 0.52% | 261,613 |
| May 1, 2025 | 3.78 | 3.91 | 3.78 | 3.85 | 3.85 | 2.12% | 279,800 |
| Apr 30, 2025 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 2.45% | 304,548 |
| Apr 29, 2025 | 3.70 | 3.73 | 3.64 | 3.68 | 3.68 | -0.81% | 297,600 |
| Apr 28, 2025 | 3.66 | 3.73 | 3.65 | 3.71 | 3.71 | 0.82% | 404,500 |
| Apr 25, 2025 | 3.63 | 3.75 | 3.55 | 3.68 | 3.68 | 1.10% | 391,444 |
| Apr 24, 2025 | 3.80 | 3.90 | 3.61 | 3.64 | 3.64 | -1.09% | 542,900 |
| Apr 23, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | - | 105,300 |
| Apr 22, 2025 | 3.67 | 3.72 | 3.64 | 3.68 | 3.68 | 1.38% | 147,210 |
| Apr 21, 2025 | 3.76 | 3.76 | 3.59 | 3.63 | 3.63 | -2.68% | 107,412 |
| Apr 17, 2025 | 3.73 | 3.79 | 3.70 | 3.73 | 3.73 | 0.27% | 108,400 |
| Apr 16, 2025 | 3.67 | 3.77 | 3.67 | 3.72 | 3.72 | 1.09% | 326,400 |
| Apr 15, 2025 | 3.67 | 3.72 | 3.65 | 3.68 | 3.68 | 0.55% | 197,317 |
| Apr 14, 2025 | 3.61 | 3.67 | 3.60 | 3.66 | 3.66 | 1.39% | 240,635 |
| Apr 11, 2025 | 3.65 | 3.69 | 3.60 | 3.61 | 3.61 | -1.10% | 220,717 |
| Apr 10, 2025 | 3.72 | 3.73 | 3.60 | 3.65 | 3.65 | -2.67% | 600,324 |
| Apr 9, 2025 | 3.64 | 3.77 | 3.53 | 3.75 | 3.75 | 2.46% | 593,809 |
| Apr 8, 2025 | 3.76 | 3.76 | 3.62 | 3.66 | 3.66 | -1.61% | 634,800 |
| Apr 7, 2025 | 3.73 | 3.78 | 3.64 | 3.72 | 3.72 | -2.36% | 535,000 |
| Apr 4, 2025 | 3.88 | 3.90 | 3.80 | 3.81 | 3.81 | -3.05% | 201,900 |
| Apr 3, 2025 | 3.93 | 4.01 | 3.91 | 3.93 | 3.93 | -1.50% | 103,900 |
| Apr 2, 2025 | 4.03 | 4.06 | 3.94 | 3.99 | 3.99 | -1.72% | 126,443 |
| Apr 1, 2025 | 3.92 | 4.07 | 3.91 | 4.06 | 4.06 | 3.84% | 185,200 |
| Mar 31, 2025 | 3.94 | 3.97 | 3.90 | 3.91 | 3.91 | -0.51% | 229,800 |
| Mar 28, 2025 | 3.94 | 3.96 | 3.89 | 3.93 | 3.93 | -0.76% | 642,503 |
| Mar 27, 2025 | 3.93 | 4.01 | 3.92 | 3.96 | 3.96 | 0.76% | 187,524 |
| Mar 26, 2025 | 3.97 | 3.99 | 3.92 | 3.93 | 3.93 | -0.51% | 127,800 |
| Mar 25, 2025 | 4.01 | 4.05 | 3.94 | 3.95 | 3.95 | -1.99% | 354,612 |
| Mar 24, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 202,100 |
| Mar 21, 2025 | 3.90 | 4.03 | 3.84 | 4.00 | 4.00 | 2.30% | 5,982,800 |
| Mar 20, 2025 | 3.93 | 3.95 | 3.85 | 3.91 | 3.91 | - | 362,105 |
| Mar 19, 2025 | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | 1.03% | 382,909 |