StorageVault Canada Inc. (TSX:SVI)
Canada · Delayed Price · Currency is CAD 4.470
0.00 (0.00%)
Aug 24, 2026, 4:00 PM EST
StorageVault Canada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.90 | 4.92 | 4.82 | 4.83 | 4.83 | -0.82% | 223,696 |
| Jul 21, 2026 | 4.90 | 4.96 | 4.85 | 4.87 | 4.87 | -0.20% | 121,803 |
| Jul 20, 2026 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -1.21% | 187,868 |
| Jul 17, 2026 | 4.90 | 4.97 | 4.90 | 4.94 | 4.94 | 0.82% | 243,987 |
| Jul 16, 2026 | 4.86 | 4.95 | 4.86 | 4.90 | 4.90 | 0.82% | 278,075 |
| Jul 15, 2026 | 4.73 | 4.88 | 4.71 | 4.86 | 4.86 | 2.32% | 212,568 |
| Jul 14, 2026 | 4.87 | 4.87 | 4.71 | 4.75 | 4.75 | -1.25% | 171,166 |
| Jul 13, 2026 | 4.79 | 4.87 | 4.75 | 4.81 | 4.81 | 0.42% | 264,166 |
| Jul 10, 2026 | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | 1.05% | 108,064 |
| Jul 9, 2026 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 0.85% | 224,741 |
| Jul 8, 2026 | 4.75 | 4.75 | 4.66 | 4.70 | 4.70 | -1.67% | 306,548 |
| Jul 7, 2026 | 4.73 | 4.82 | 4.73 | 4.78 | 4.78 | 1.06% | 180,746 |
| Jul 6, 2026 | 4.73 | 4.79 | 4.65 | 4.73 | 4.73 | -1.05% | 218,808 |
| Jul 3, 2026 | 4.70 | 4.81 | 4.70 | 4.78 | 4.78 | 0.84% | 110,426 |
| Jul 2, 2026 | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | 1.72% | 546,686 |
| Jun 30, 2026 | 4.74 | 4.74 | 4.63 | 4.66 | 4.66 | -1.21% | 216,106 |
| Jun 29, 2026 | 4.69 | 4.72 | 4.62 | 4.72 | 4.72 | 0.85% | 165,870 |
| Jun 26, 2026 | 4.67 | 4.73 | 4.64 | 4.68 | 4.68 | 1.08% | 266,976 |
| Jun 25, 2026 | 4.80 | 4.80 | 4.60 | 4.63 | 4.63 | -3.14% | 330,778 |
| Jun 24, 2026 | 4.82 | 4.88 | 4.69 | 4.78 | 4.78 | -0.83% | 278,585 |
| Jun 23, 2026 | 4.68 | 4.90 | 4.67 | 4.82 | 4.82 | 2.34% | 351,979 |
| Jun 22, 2026 | 4.73 | 4.77 | 4.68 | 4.71 | 4.71 | -0.21% | 423,970 |
| Jun 19, 2026 | 4.71 | 4.76 | 4.71 | 4.72 | 4.72 | -0.21% | 217,986 |
| Jun 18, 2026 | 4.71 | 4.75 | 4.62 | 4.73 | 4.73 | 1.50% | 146,978 |
| Jun 17, 2026 | 4.67 | 4.75 | 4.61 | 4.66 | 4.66 | -0.64% | 550,959 |
| Jun 16, 2026 | 4.71 | 4.77 | 4.66 | 4.69 | 4.69 | -0.21% | 249,855 |
| Jun 15, 2026 | 4.75 | 4.77 | 4.69 | 4.70 | 4.70 | -0.84% | 218,050 |
| Jun 12, 2026 | 4.73 | 4.78 | 4.72 | 4.74 | 4.74 | 0.64% | 130,834 |