StorageVault Canada Inc. (TSX:SVI)
Canada
· Delayed Price · Currency is CAD 4.000
+0.270 (7.24%)
Feb 21, 2025, 4:00 PM EST
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.89 | 4.19 | 3.89 | 4.00 | 4.00 | 7.24% | 919,705 |
| Feb 20, 2025 | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | -0.27% | 272,311 |
| Feb 19, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | - | 137,700 |
| Feb 18, 2025 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | 0.81% | 111,307 |
| Feb 14, 2025 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | -0.54% | 190,600 |
| Feb 13, 2025 | 3.75 | 3.75 | 3.71 | 3.73 | 3.73 | 0.27% | 159,200 |
| Feb 12, 2025 | 3.72 | 3.77 | 3.71 | 3.72 | 3.72 | -0.80% | 225,811 |
| Feb 11, 2025 | 3.75 | 3.80 | 3.73 | 3.75 | 3.75 | -0.53% | 185,538 |
| Feb 10, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.53% | 260,700 |
| Feb 7, 2025 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -1.81% | 333,810 |
| Feb 6, 2025 | 3.96 | 3.97 | 3.82 | 3.86 | 3.86 | -2.77% | 311,400 |
| Feb 5, 2025 | 3.80 | 4.00 | 3.80 | 3.97 | 3.97 | 4.20% | 562,308 |
| Feb 4, 2025 | 3.66 | 3.82 | 3.66 | 3.81 | 3.81 | 3.81% | 545,300 |
| Feb 3, 2025 | 3.60 | 3.72 | 3.55 | 3.67 | 3.67 | 0.55% | 505,430 |
| Jan 31, 2025 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -1.62% | 520,100 |
| Jan 30, 2025 | 3.66 | 3.74 | 3.66 | 3.71 | 3.71 | 0.54% | 277,000 |
| Jan 29, 2025 | 3.74 | 3.78 | 3.67 | 3.69 | 3.69 | -2.12% | 270,408 |
| Jan 28, 2025 | 3.78 | 3.81 | 3.73 | 3.77 | 3.77 | -0.79% | 179,924 |
| Jan 27, 2025 | 3.79 | 3.87 | 3.76 | 3.80 | 3.80 | - | 225,333 |
| Jan 24, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 1.06% | 176,303 |
| Jan 23, 2025 | 3.87 | 3.91 | 3.75 | 3.76 | 3.76 | -3.59% | 435,000 |
| Jan 22, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | -0.26% | 568,616 |
| Jan 21, 2025 | 3.93 | 3.97 | 3.90 | 3.91 | 3.91 | -0.51% | 383,042 |
| Jan 20, 2025 | 3.92 | 3.95 | 3.91 | 3.93 | 3.93 | -0.51% | 67,800 |
| Jan 17, 2025 | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | 0.51% | 190,700 |
| Jan 16, 2025 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | -1.26% | 116,820 |
| Jan 15, 2025 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | 0.51% | 226,609 |
| Jan 14, 2025 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | - | 182,735 |
| Jan 13, 2025 | 3.90 | 3.99 | 3.90 | 3.96 | 3.96 | 1.54% | 277,500 |
| Jan 10, 2025 | 3.95 | 4.01 | 3.90 | 3.90 | 3.90 | -2.26% | 2,224,400 |
| Jan 9, 2025 | 3.94 | 4.00 | 3.93 | 3.99 | 3.99 | 0.76% | 104,900 |
| Jan 8, 2025 | 3.92 | 3.97 | 3.90 | 3.96 | 3.96 | 0.51% | 326,900 |
| Jan 7, 2025 | 3.99 | 3.99 | 3.90 | 3.94 | 3.94 | -0.51% | 187,921 |
| Jan 6, 2025 | 4.00 | 4.00 | 3.90 | 3.96 | 3.96 | -1.00% | 139,400 |
| Jan 3, 2025 | 3.97 | 4.02 | 3.97 | 4.00 | 4.00 | 1.01% | 210,642 |
| Jan 2, 2025 | 3.95 | 4.01 | 3.92 | 3.96 | 3.96 | 0.51% | 218,135 |
| Dec 31, 2024 | 3.92 | 3.97 | 3.92 | 3.94 | 3.94 | 1.29% | 210,302 |
| Dec 30, 2024 | 3.94 | 3.94 | 3.85 | 3.89 | 3.89 | -0.77% | 199,324 |
| Dec 27, 2024 | 3.90 | 4.02 | 3.90 | 3.92 | 3.92 | 0.51% | 155,940 |
| Dec 24, 2024 | 3.90 | 3.96 | 3.90 | 3.90 | 3.90 | -0.76% | 46,500 |
| Dec 23, 2024 | 3.95 | 3.98 | 3.90 | 3.93 | 3.93 | -1.50% | 273,218 |
| Dec 20, 2024 | 3.87 | 4.01 | 3.87 | 3.99 | 3.99 | 2.84% | 816,000 |
| 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 |