StorageVault Canada Inc. (TSX:SVI)
Canada
· Delayed Price · Currency is CAD 4.790
+0.030 (0.63%)
Aug 15, 2025, 4:00 PM EDT
StorageVault Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | 0.63% | 145,270 |
| Aug 14, 2025 | 4.77 | 4.79 | 4.66 | 4.76 | 4.76 | - | 269,300 |
| Aug 13, 2025 | 4.69 | 4.79 | 4.69 | 4.76 | 4.76 | 1.49% | 184,028 |
| Aug 12, 2025 | 4.68 | 4.69 | 4.65 | 4.69 | 4.69 | 0.43% | 171,500 |
| Aug 11, 2025 | 4.69 | 4.71 | 4.66 | 4.67 | 4.67 | -0.21% | 146,000 |
| Aug 8, 2025 | 4.69 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 114,723 |
| Aug 7, 2025 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | 0.43% | 117,621 |
| Aug 6, 2025 | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | 0.22% | 769,500 |
| Aug 5, 2025 | 4.68 | 4.68 | 4.61 | 4.64 | 4.64 | -0.43% | 621,514 |
| Aug 1, 2025 | 4.66 | 4.68 | 4.63 | 4.66 | 4.66 | 0.43% | 417,300 |
| Jul 31, 2025 | 4.69 | 4.72 | 4.64 | 4.64 | 4.64 | -1.07% | 426,924 |
| Jul 30, 2025 | 4.79 | 4.80 | 4.68 | 4.69 | 4.69 | -1.47% | 162,047 |
| Jul 29, 2025 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | 1.06% | 480,700 |
| Jul 28, 2025 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 1.07% | 368,810 |
| Jul 25, 2025 | 4.57 | 4.72 | 4.57 | 4.66 | 4.66 | 1.08% | 465,804 |
| Jul 24, 2025 | 4.32 | 4.65 | 4.31 | 4.61 | 4.61 | 11.08% | 1,010,229 |
| Jul 23, 2025 | 4.21 | 4.22 | 4.11 | 4.15 | 4.15 | -1.19% | 112,248 |
| Jul 22, 2025 | 4.19 | 4.23 | 4.16 | 4.20 | 4.20 | -0.47% | 210,200 |
| Jul 21, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 2.43% | 89,033 |
| Jul 18, 2025 | 4.12 | 4.12 | 4.05 | 4.12 | 4.12 | - | 172,700 |
| Jul 17, 2025 | 4.11 | 4.20 | 4.11 | 4.12 | 4.12 | 0.49% | 188,900 |
| Jul 16, 2025 | 4.17 | 4.26 | 4.10 | 4.10 | 4.10 | -1.44% | 368,700 |
| Jul 15, 2025 | 4.23 | 4.27 | 4.15 | 4.16 | 4.16 | -1.42% | 116,800 |
| Jul 14, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 2.18% | 157,000 |
| Jul 11, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -1.43% | 81,000 |
| Jul 10, 2025 | 4.04 | 4.21 | 4.04 | 4.19 | 4.19 | 3.20% | 308,600 |
| Jul 9, 2025 | 4.05 | 4.11 | 4.02 | 4.06 | 4.06 | 0.50% | 101,300 |
| Jul 8, 2025 | 4.06 | 4.12 | 4.02 | 4.04 | 4.04 | -0.25% | 102,822 |
| Jul 7, 2025 | 4.21 | 4.21 | 4.05 | 4.05 | 4.05 | -3.80% | 112,907 |
| Jul 4, 2025 | 4.00 | 4.21 | 4.00 | 4.21 | 4.21 | 4.73% | 124,419 |
| Jul 3, 2025 | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | - | 206,524 |
| Jul 2, 2025 | 4.09 | 4.11 | 4.00 | 4.02 | 4.02 | -1.71% | 199,700 |
| Jun 30, 2025 | 4.09 | 4.13 | 4.04 | 4.09 | 4.09 | 0.25% | 160,508 |
| Jun 27, 2025 | 4.01 | 4.13 | 3.99 | 4.08 | 4.08 | 1.24% | 188,800 |
| 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 |