StorageVault Canada Inc. (TSX:SVI)
Canada
· Delayed Price · Currency is CAD 4.080
+0.050 (1.24%)
Jun 27, 2025, 4:00 PM EDT
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.01 | 4.13 | 3.99 | 4.08 | 4.08 | 1.24% | 188,776 |
| Jun 26, 2025 | 4.08 | 4.11 | 4.02 | 4.03 | 4.03 | -0.98% | 93,140 |
| Jun 25, 2025 | 4.13 | 4.13 | 4.05 | 4.07 | 4.07 | -1.93% | 120,726 |
| Jun 24, 2025 | 4.09 | 4.16 | 3.97 | 4.15 | 4.15 | 2.72% | 198,700 |
| Jun 23, 2025 | 4.02 | 4.12 | 4.00 | 4.04 | 4.04 | 0.75% | 235,600 |
| Jun 20, 2025 | 4.09 | 4.09 | 3.98 | 4.01 | 4.01 | -0.74% | 335,600 |
| Jun 19, 2025 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | -0.74% | 41,300 |
| Jun 18, 2025 | 4.06 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 199,716 |
| Jun 17, 2025 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | -1.22% | 102,100 |
| Jun 16, 2025 | 4.04 | 4.14 | 4.00 | 4.10 | 4.10 | 1.99% | 323,721 |
| Jun 13, 2025 | 4.12 | 4.13 | 4.00 | 4.02 | 4.02 | -2.66% | 314,900 |
| Jun 12, 2025 | 4.13 | 4.17 | 4.12 | 4.13 | 4.13 | - | 131,300 |
| Jun 11, 2025 | 4.22 | 4.26 | 4.13 | 4.13 | 4.13 | -2.13% | 299,522 |
| Jun 10, 2025 | 4.10 | 4.23 | 4.10 | 4.22 | 4.22 | 1.93% | 151,800 |
| Jun 9, 2025 | 4.12 | 4.19 | 4.12 | 4.14 | 4.14 | 0.24% | 81,200 |
| Jun 6, 2025 | 4.21 | 4.24 | 4.12 | 4.13 | 4.13 | -1.90% | 215,527 |
| Jun 5, 2025 | 4.14 | 4.22 | 4.12 | 4.21 | 4.21 | 1.69% | 244,000 |
| Jun 4, 2025 | 4.15 | 4.19 | 4.13 | 4.14 | 4.14 | -0.72% | 116,220 |
| Jun 3, 2025 | 4.08 | 4.18 | 4.06 | 4.17 | 4.17 | 1.71% | 258,500 |
| Jun 2, 2025 | 4.09 | 4.16 | 4.09 | 4.10 | 4.10 | -0.97% | 198,518 |
| May 30, 2025 | 4.12 | 4.21 | 4.08 | 4.14 | 4.14 | 0.49% | 279,822 |
| May 29, 2025 | 4.18 | 4.23 | 4.12 | 4.12 | 4.12 | -1.44% | 207,400 |
| May 28, 2025 | 4.00 | 4.21 | 3.91 | 4.18 | 4.18 | 4.76% | 462,116 |
| May 27, 2025 | 3.81 | 4.00 | 3.81 | 3.99 | 3.99 | 5.56% | 198,641 |
| May 26, 2025 | 3.79 | 3.83 | 3.78 | 3.78 | 3.78 | -0.26% | 102,100 |
| May 23, 2025 | 3.69 | 3.81 | 3.69 | 3.79 | 3.79 | 1.61% | 118,000 |
| May 22, 2025 | 3.76 | 3.76 | 3.68 | 3.73 | 3.73 | -1.06% | 240,100 |
| May 21, 2025 | 3.87 | 3.91 | 3.74 | 3.77 | 3.77 | -3.33% | 242,100 |
| May 20, 2025 | 3.82 | 3.93 | 3.82 | 3.90 | 3.90 | 1.04% | 249,746 |
| May 16, 2025 | 3.78 | 3.89 | 3.76 | 3.86 | 3.86 | 2.12% | 224,244 |
| May 15, 2025 | 3.77 | 3.84 | 3.77 | 3.78 | 3.78 | 0.27% | 310,300 |
| May 14, 2025 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | -1.31% | 133,800 |
| May 13, 2025 | 3.89 | 3.93 | 3.79 | 3.82 | 3.82 | -2.30% | 353,003 |
| May 12, 2025 | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | 1.30% | 128,500 |
| May 9, 2025 | 3.81 | 3.89 | 3.78 | 3.86 | 3.86 | 0.78% | 78,024 |
| May 8, 2025 | 3.79 | 3.84 | 3.78 | 3.83 | 3.83 | 0.26% | 232,502 |
| May 7, 2025 | 3.76 | 3.82 | 3.74 | 3.82 | 3.82 | 1.60% | 227,636 |
| May 6, 2025 | 3.71 | 3.79 | 3.70 | 3.76 | 3.76 | 0.27% | 173,032 |
| May 5, 2025 | 3.85 | 3.85 | 3.72 | 3.75 | 3.75 | -3.10% | 171,300 |
| May 2, 2025 | 3.84 | 3.94 | 3.83 | 3.87 | 3.87 | 0.52% | 261,613 |
| May 1, 2025 | 3.78 | 3.91 | 3.78 | 3.85 | 3.85 | 2.12% | 279,800 |
| Apr 30, 2025 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 2.45% | 304,548 |
| Apr 29, 2025 | 3.70 | 3.73 | 3.64 | 3.68 | 3.68 | -0.81% | 297,600 |
| Apr 28, 2025 | 3.66 | 3.73 | 3.65 | 3.71 | 3.71 | 0.82% | 404,500 |
| Apr 25, 2025 | 3.63 | 3.75 | 3.55 | 3.68 | 3.68 | 1.10% | 391,444 |
| Apr 24, 2025 | 3.80 | 3.90 | 3.61 | 3.64 | 3.64 | -1.09% | 542,900 |
| Apr 23, 2025 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | - | 105,300 |
| Apr 22, 2025 | 3.67 | 3.72 | 3.64 | 3.68 | 3.68 | 1.38% | 147,210 |
| Apr 21, 2025 | 3.76 | 3.76 | 3.59 | 3.63 | 3.63 | -2.68% | 107,412 |
| Apr 17, 2025 | 3.73 | 3.79 | 3.70 | 3.73 | 3.73 | 0.27% | 108,400 |