StorageVault Canada Inc. (TSX:SVI)
Canada · Delayed Price · Currency is CAD 4.070
-0.100 (-2.40%)
Oct 2, 2026, 4:00 PM EST
StorageVault Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.16 | 4.19 | 4.02 | 4.07 | 4.07 | -2.40% | 670,208 |
| Oct 1, 2026 | 4.10 | 4.17 | 4.05 | 4.17 | 4.17 | 0.97% | 434,325 |
| Sep 30, 2026 | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | -1.67% | 338,216 |
| Sep 29, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | 4.20 | 0.31% | 251,901 |
| Sep 28, 2026 | 4.15 | 4.23 | 4.12 | 4.19 | 4.19 | 0.48% | 185,848 |
| Sep 25, 2026 | 4.11 | 4.17 | 4.09 | 4.17 | 4.17 | 1.46% | 210,846 |
| Sep 24, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -2.61% | 178,962 |
| Sep 23, 2026 | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | 0.72% | 182,089 |
| Sep 22, 2026 | 4.19 | 4.25 | 4.17 | 4.19 | 4.19 | - | 487,726 |
| Sep 21, 2026 | 4.16 | 4.20 | 4.13 | 4.19 | 4.19 | 0.96% | 100,179 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | -0.48% | 433,277 |
| Sep 17, 2026 | 4.16 | 4.20 | 4.12 | 4.17 | 4.17 | 0.48% | 360,837 |
| Sep 16, 2026 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | 0.48% | 337,387 |
| Sep 15, 2026 | 4.22 | 4.26 | 4.09 | 4.13 | 4.13 | -2.13% | 685,718 |
| Sep 14, 2026 | 4.20 | 4.35 | 4.20 | 4.22 | 4.22 | 0.24% | 606,769 |
| Sep 11, 2026 | 4.21 | 4.27 | 4.19 | 4.21 | 4.21 | -0.24% | 273,707 |
| Sep 10, 2026 | 4.29 | 4.40 | 4.20 | 4.22 | 4.22 | -1.40% | 114,616 |
| Sep 9, 2026 | 4.30 | 4.34 | 4.28 | 4.28 | 4.28 | -1.15% | 109,799 |
| Sep 8, 2026 | 4.46 | 4.47 | 4.32 | 4.33 | 4.33 | -3.13% | 360,252 |
| Sep 4, 2026 | 4.35 | 4.49 | 4.34 | 4.47 | 4.47 | 2.52% | 403,947 |
| Sep 3, 2026 | 4.32 | 4.37 | 4.31 | 4.36 | 4.36 | 1.40% | 229,429 |
| Sep 2, 2026 | 4.36 | 4.46 | 4.30 | 4.30 | 4.30 | -1.38% | 382,033 |
| Sep 1, 2026 | 4.37 | 4.37 | 4.30 | 4.36 | 4.36 | 0.69% | 294,669 |
| Aug 31, 2026 | 4.38 | 4.44 | 4.32 | 4.33 | 4.33 | -1.59% | 273,005 |
| Aug 28, 2026 | 4.39 | 4.41 | 4.35 | 4.40 | 4.40 | 0.69% | 208,096 |
| Aug 27, 2026 | 4.42 | 4.43 | 4.35 | 4.37 | 4.37 | -1.35% | 305,195 |
| Aug 26, 2026 | 4.50 | 4.51 | 4.43 | 4.43 | 4.43 | -1.77% | 257,575 |
| Aug 25, 2026 | 4.45 | 4.53 | 4.45 | 4.51 | 4.51 | 0.89% | 139,469 |
| Aug 24, 2026 | 4.58 | 4.59 | 4.42 | 4.47 | 4.47 | - | 157,278 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.40 | 4.47 | 4.47 | 0.45% | 842,335 |
| Aug 20, 2026 | 4.52 | 4.60 | 4.45 | 4.45 | 4.45 | -1.98% | 176,728 |
| Aug 19, 2026 | 4.50 | 4.58 | 4.50 | 4.54 | 4.54 | 1.34% | 206,915 |
| Aug 18, 2026 | 4.46 | 4.52 | 4.43 | 4.48 | 4.48 | 0.67% | 333,474 |
| Aug 17, 2026 | 4.54 | 4.54 | 4.43 | 4.45 | 4.45 | -2.20% | 101,421 |
| Aug 14, 2026 | 4.55 | 4.58 | 4.50 | 4.55 | 4.55 | -0.66% | 168,980 |
| Aug 13, 2026 | 4.55 | 4.61 | 4.55 | 4.58 | 4.58 | 0.88% | 103,026 |
| Aug 12, 2026 | 4.57 | 4.63 | 4.50 | 4.54 | 4.54 | -0.22% | 170,460 |
| Aug 11, 2026 | 4.51 | 4.64 | 4.51 | 4.55 | 4.55 | 0.66% | 174,880 |
| Aug 10, 2026 | 4.61 | 4.79 | 4.51 | 4.52 | 4.52 | -2.16% | 128,981 |
| Aug 7, 2026 | 4.65 | 4.68 | 4.61 | 4.62 | 4.62 | -0.86% | 131,396 |
| Aug 6, 2026 | 4.81 | 4.81 | 4.64 | 4.66 | 4.66 | -3.32% | 299,468 |
| Aug 5, 2026 | 4.85 | 4.85 | 4.77 | 4.82 | 4.82 | - | 182,334 |
| Aug 4, 2026 | 4.83 | 4.88 | 4.80 | 4.82 | 4.82 | 0.42% | 213,937 |
| Jul 31, 2026 | 4.81 | 4.84 | 4.77 | 4.80 | 4.80 | -0.41% | 242,797 |
| Jul 30, 2026 | 4.84 | 4.86 | 4.81 | 4.82 | 4.82 | -0.62% | 184,284 |
| Jul 29, 2026 | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | -1.42% | 142,786 |
| Jul 28, 2026 | 4.79 | 4.93 | 4.75 | 4.92 | 4.92 | 2.93% | 459,656 |
| Jul 27, 2026 | 4.82 | 4.88 | 4.76 | 4.78 | 4.78 | -0.83% | 317,189 |
| Jul 24, 2026 | 4.88 | 4.94 | 4.71 | 4.82 | 4.82 | -0.82% | 311,179 |
| Jul 23, 2026 | 4.85 | 4.87 | 4.69 | 4.86 | 4.86 | 0.62% | 843,410 |