StorageVault Canada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	4.19	4.19	4.14	4.17	4.17	-1.07%	44,199
May 14, 2026	4.23	4.28	4.20	4.21	4.21	0.24%	160,347
May 13, 2026	4.27	4.29	4.19	4.20	4.20	-1.18%	313,608
May 12, 2026	4.35	4.35	4.25	4.25	4.25	-2.30%	1,072,400
May 11, 2026	4.32	4.36	4.26	4.35	4.35	0.69%	420,900
May 8, 2026	4.35	4.40	4.31	4.32	4.32	-0.69%	123,700
May 7, 2026	4.31	4.40	4.31	4.35	4.35	0.46%	205,700
May 6, 2026	4.27	4.39	4.26	4.33	4.33	1.88%	258,013
May 5, 2026	4.45	4.45	4.25	4.25	4.25	-0.47%	119,900
May 4, 2026	4.30	4.34	4.26	4.27	4.27	-1.16%	217,200
May 1, 2026	4.41	4.42	4.30	4.32	4.32	-1.82%	172,131
Apr 30, 2026	4.47	4.47	4.31	4.40	4.40	-1.57%	603,710
Apr 29, 2026	4.47	4.51	4.43	4.47	4.47	-0.67%	175,307
Apr 28, 2026	4.45	4.55	4.45	4.50	4.50	0.90%	201,120
Apr 27, 2026	4.55	4.55	4.45	4.46	4.46	-1.98%	224,110
Apr 24, 2026	4.54	4.68	4.50	4.55	4.55	0.44%	472,300
Apr 23, 2026	4.50	4.71	4.50	4.53	4.53	1.12%	268,700
Apr 22, 2026	4.47	4.51	4.42	4.48	4.48	0.90%	272,314
Apr 21, 2026	4.54	4.56	4.43	4.44	4.44	-2.42%	385,200
Apr 20, 2026	4.51	4.58	4.50	4.55	4.55	0.44%	224,026
Apr 17, 2026	4.45	4.59	4.45	4.53	4.53	1.34%	514,100
Apr 16, 2026	4.49	4.53	4.44	4.47	4.47	0.22%	359,615
Apr 15, 2026	4.49	4.51	4.44	4.46	4.46	-1.11%	233,900
Apr 14, 2026	4.49	4.53	4.45	4.51	4.51	0.89%	453,326
Apr 13, 2026	4.44	4.49	4.42	4.47	4.47	-	195,400
Apr 10, 2026	4.43	4.47	4.41	4.47	4.47	0.90%	727,000
Apr 9, 2026	4.36	4.43	4.27	4.43	4.43	0.91%	1,043,200
Apr 8, 2026	4.46	4.49	4.33	4.39	4.39	-0.45%	633,838
Apr 7, 2026	4.50	4.53	4.35	4.41	4.41	-2.43%	579,900
Apr 6, 2026	4.54	4.59	4.51	4.52	4.52	-0.44%	154,900
Apr 2, 2026	4.43	4.58	4.40	4.54	4.54	1.79%	195,600
Apr 1, 2026	4.43	4.48	4.43	4.46	4.46	1.36%	250,100
Mar 31, 2026	4.39	4.43	4.36	4.40	4.40	0.69%	289,300
Mar 30, 2026	4.35	4.45	4.31	4.37	4.37	0.23%	360,230
Mar 27, 2026	4.30	4.37	4.26	4.36	4.36	0.93%	170,000
Mar 26, 2026	4.35	4.41	4.31	4.32	4.32	-1.14%	182,800
Mar 25, 2026	4.42	4.43	4.34	4.37	4.37	0.23%	170,806
Mar 24, 2026	4.38	4.45	4.36	4.36	4.36	-1.13%	139,200
Mar 23, 2026	4.37	4.45	4.34	4.41	4.41	2.08%	325,100
Mar 20, 2026	4.37	4.38	4.28	4.32	4.32	-1.59%	552,603
Mar 19, 2026	4.50	4.57	4.34	4.39	4.39	-2.44%	285,344
Mar 18, 2026	4.53	4.58	4.48	4.50	4.50	-1.10%	302,300
Mar 17, 2026	4.60	4.64	4.54	4.55	4.55	-0.66%	130,300
Mar 16, 2026	4.47	4.64	4.45	4.58	4.58	2.69%	576,600
Mar 13, 2026	4.55	4.55	4.42	4.46	4.46	-1.98%	859,900
Mar 12, 2026	4.65	4.74	4.51	4.55	4.55	-2.78%	305,638
Mar 11, 2026	4.67	4.69	4.57	4.68	4.68	-0.21%	206,700
Mar 10, 2026	4.67	4.78	4.61	4.69	4.69	0.21%	272,600
Mar 9, 2026	4.75	4.84	4.60	4.68	4.68	-2.50%	399,900
Mar 6, 2026	4.76	4.83	4.74	4.80	4.80	-	398,500