StorageVault Canada Inc. (TSX:SVI)
Canada
· Delayed Price · Currency is CAD 3.930
-0.030 (-0.76%)
Mar 28, 2025, 4:00 PM EST
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 3.97 | 4.01 | 3.85 | 3.87 | 3.87 | -2.76% | 254,200 |
| Mar 17, 2025 | 3.78 | 3.98 | 3.77 | 3.98 | 3.98 | 5.57% | 452,400 |
| Mar 14, 2025 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | -0.79% | 461,543 |
| Mar 13, 2025 | 3.85 | 3.91 | 3.79 | 3.80 | 3.80 | -1.55% | 648,336 |
| Mar 12, 2025 | 3.84 | 3.87 | 3.80 | 3.86 | 3.86 | 1.05% | 226,230 |
| Mar 11, 2025 | 3.86 | 3.88 | 3.78 | 3.82 | 3.82 | -1.55% | 277,510 |
| Mar 10, 2025 | 3.93 | 3.98 | 3.86 | 3.88 | 3.88 | -2.02% | 340,500 |
| Mar 7, 2025 | 3.99 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 174,447 |
| Mar 6, 2025 | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -1.73% | 265,927 |
| Mar 5, 2025 | 4.06 | 4.13 | 4.01 | 4.05 | 4.05 | -0.98% | 349,700 |
| Mar 4, 2025 | 4.00 | 4.10 | 3.89 | 4.09 | 4.09 | 1.24% | 627,400 |
| Mar 3, 2025 | 4.04 | 4.10 | 4.03 | 4.04 | 4.04 | - | 307,000 |
| Feb 28, 2025 | 3.96 | 4.13 | 3.94 | 4.04 | 4.04 | 1.76% | 524,200 |
| Feb 27, 2025 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | -0.50% | 441,327 |
| Feb 26, 2025 | 4.00 | 4.02 | 3.98 | 3.99 | 3.99 | -0.25% | 1,055,900 |
| Feb 25, 2025 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | - | 792,721 |
| Feb 24, 2025 | 4.04 | 4.10 | 3.95 | 4.00 | 4.00 | - | 638,107 |
| 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 |